EODData

MEMBERSHIP REGISTER LOG IN

FRA, CQB0: Breedon Group plc

14 Aug 2026
LAST:

4.100

CHANGE:
 0.00		OPEN:
4.140		HIGH:
4.140		ASK:
0.000		VOLUME:
0
CHG(%):
0.00		PREV:
4.100		LOW:
4.100		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
14 Aug 264.1404.1404.1004.1000
13 Aug 264.1004.1004.1004.1000
12 Aug 264.0804.0804.0804.0800
07 Aug 264.0604.0604.0604.0600
06 Aug 264.0204.0204.0204.0200
05 Aug 264.0804.0804.0804.0800
04 Aug 264.0004.0604.0004.0600
03 Aug 263.8403.8403.8403.8400
31 Jul 263.8203.8403.8203.8400
30 Jul 263.6803.9803.6803.9800

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:12.21 
Price to Sales:0.69 
Price to Book:0.84 
Profit Margin:0.05 
Operating Margin:0.09 
Return on Assets:0.04 
Return on Equity:0.07 
Revenue:2.006B 
EBITDA:273.3M 

TECHNICAL INDICATORS

MA5:4.070.7%
MA10:4.022.1%
MA20:3.856.5%
MA50:3.5814.6%
MA100:3.5615.1%
STO9:86.67 
STO14:91.67 
RSI14:69.57 
MTM14:0.44
ROC14:0.12 
ATR:0.08 
Week High:4.141.0%
Week Low:4.061.0%
Month High:4.141.0%
Month Low:3.44
Volatility:6.61 

RECENT SPLITS

Date Ratio
17 May 20230.2-1

RECENT DIVIDENDS

Date Amount
28 May 2026$0.12
02 Oct 2025$0.05
03 Apr 2025$0.10
26 Sep 2024$0.05
04 Apr 2024$0.10
12 Oct 2023$0.04
06 Apr 2023$0.07
25 Aug 2022$0.04
21 Apr 2022$0.06