EODData

MEMBERSHIP REGISTER LOG IN

FRA, CQB0: Breedon Group plc

23 Oct 2026
LAST:

3.960

CHANGE:
 0.02		OPEN:
3.860		HIGH:
3.960		ASK:
0.000		VOLUME:
0
CHG(%):
0.51		PREV:
3.940		LOW:
3.860		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Oct 263.8603.9603.8603.9600
22 Oct 263.9403.9403.9403.9400
21 Oct 263.9603.9603.9603.9600
20 Oct 263.9003.9003.9003.9000
19 Oct 263.9003.9203.9003.9200
16 Oct 263.8203.8803.8203.8800
15 Oct 263.6403.6403.6403.6400
13 Oct 263.5603.5603.5603.5600
12 Oct 263.5603.5803.5603.5800
09 Oct 263.4803.4803.4803.4800

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:13.19 
Price to Sales:0.70 
Price to Book:0.85 
Profit Margin:0.05 
Operating Margin:0.05 
Return on Assets:0.03 
Return on Equity:0.07 
Revenue:2.078B 
EBITDA:273.3M 

TECHNICAL INDICATORS

MA5:3.940.6%
MA10:3.784.7%
MA20:3.745.9%
MA50:3.852.8%
MA100:3.697.2%
STO9:100.00 
STO14:100.00 
RSI14:67.50 
MTM14:0.28
ROC14:0.08 
ATR:0.06 
Week High:3.960.0%
Week Low:3.823.7%
Month High:3.960.0%
Month Low:3.48
Volatility:9.46 

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