EODData

MEMBERSHIP REGISTER LOG IN

FRA, CQB0: Breedon Group plc

27 May 2026
LAST:

3.500

CHANGE:
 0.08		OPEN:
3.400		HIGH:
3.500		ASK:
0.000		VOLUME:
0
CHG(%):
2.34		PREV:
3.420		LOW:
3.400		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 May 263.4003.5003.4003.5000
26 May 263.4203.4203.4203.4200
25 May 263.3803.4203.3803.4200
22 May 263.2803.2803.2803.2800
21 May 263.3003.3003.3003.3000
20 May 263.2803.2803.2803.2800
19 May 263.3203.3203.3203.3200
18 May 263.2603.2603.2603.2600
15 May 263.3603.3603.3603.3600
14 May 263.4003.4003.4003.4000

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:12.53 
Price to Sales:0.80 
Price to Book:0.99 
Profit Margin:0.06 
Operating Margin:0.06 
Return on Assets:0.04 
Return on Equity:0.08 
Revenue:1.866B 
EBITDA:311.8M 

TECHNICAL INDICATORS

MA5:3.383.4%
MA10:3.354.4%
MA20:3.412.5%
MA50:3.561.6%
STO9:100.00 
STO14:92.31 
RSI14:54.29
MTM14:0.02
ROC14:0.01 
ATR:0.05 
Week High:3.500.0%
Week Low:3.286.7%
Month High:3.602.9%
Month Low:3.26
Volatility:6.84 

RECENT SPLITS

Date Ratio
17 May 20230.2-1

RECENT DIVIDENDS

Date Amount
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