Free Trial

Breedon Group (BREE) Stock Chart & Stock Price History

→ The “Next Bitcoin”? 10 CENT Crypto Set to Explode (From True Market Insiders) (Ad)
Free BREE Stock Alerts
GBX 364.50
+6.00 (+1.67%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Breedon Group Stock Price Performance

5 Day
Performance
-4.08%
1 Month
Performance
-5.20%
3 Month
Performance
-0.14%
6 Month
Performance
+17.96%
Year-To-Date
Performance
+0.69%
1 Year
Performance
+432.89%
Receive BREE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Breedon Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

BREE Stock Chart for Sunday, April, 28, 2024

BREE Chart by TradingView

Breedon Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 358.50GBX 364.50
+1.67%		GBX 369.50GBX 358931,092 shs£1.25 billion
04/25/2024GBX 364.50GBX 358.50
-1.65%		GBX 365GBX 357.501.20 million shs£1.23 billion
04/24/2024GBX 380GBX 364.50
-4.08%		GBX 375GBX 358.252.48 million shs£1.25 billion
04/23/2024GBX 374GBX 380
+1.60%		GBX 381GBX 373.501.38 million shs£1.30 billion
04/22/2024GBX 372GBX 374
+0.54%		GBX 378.50GBX 370.50442,379 shs£1.28 billion
04/19/2024GBX 377.50GBX 372
-1.46%		GBX 376GBX 370449,008 shs£1.28 billion
04/18/2024GBX 370.50GBX 377.50
+1.89%		GBX 377.50GBX 370.501.08 million shs£1.29 billion
04/17/2024GBX 367GBX 370.50
+0.95%		GBX 375.50GBX 366941,896 shs£1.27 billion
04/16/2024GBX 372GBX 367
-1.34%		GBX 370.50GBX 364.501.01 million shs£1.26 billion
04/15/2024GBX 374.50GBX 372
-0.67%		GBX 376.50GBX 365385,797 shs£1.28 billion
04/12/2024GBX 370.50GBX 374.50
+1.08%		GBX 387.50GBX 372734,139 shs£1.28 billion
04/11/2024GBX 370GBX 370.50
+0.14%		GBX 372.50GBX 366415,351 shs£1.27 billion
04/10/2024GBX 369GBX 370
+0.27%		GBX 373.50GBX 366.50714,064 shs£1.27 billion
04/09/2024GBX 379GBX 369
-2.64%		GBX 378.75GBX 367.50540,888 shs£1.27 billion
04/08/2024GBX 388GBX 379
-2.32%		GBX 387.93GBX 377428,435 shs£1.30 billion
04/05/2024GBX 388GBX 388GBX 391GBX 374637,340 shs£1.33 billion
04/04/2024GBX 390GBX 388
-0.51%		GBX 390.50GBX 381.501.33 million shs£1.33 billion
04/03/2024GBX 386.50GBX 390
+0.91%		GBX 390.50GBX 384.503.58 million shs£1.34 billion
04/02/2024GBX 384.50GBX 386.50
+0.52%		GBX 398.49GBX 382686,511 shs£1.33 billion
04/01/2024GBX 384.50GBX 384.50GBX 387.50GBX 380.50487,066 shs£1.32 billion
03/29/2024GBX 384.50GBX 384.50GBX 387.50GBX 380.50487,066 shs£1.32 billion
03/28/2024GBX 384GBX 384.50
+0.13%		GBX 387GBX 380.50494,706 shs£1.32 billion
03/27/2024GBX 381.50GBX 384
+0.66%		GBX 397.50GBX 380520,946 shs£1.32 billion
03/26/2024GBX 381GBX 381.50
+0.13%		GBX 383GBX 366598,549 shs£1.31 billion
03/25/2024GBX 369GBX 381
+3.25%		GBX 381GBX 368917,565 shs£1.31 billion
03/22/2024GBX 376.50GBX 369
-1.99%		GBX 377GBX 367.50830,914 shs£1.27 billion
03/21/2024GBX 373.35GBX 376.50
+0.84%		GBX 380.83GBX 3731.08 million shs£1.29 billion
03/20/2024GBX 370.50GBX 373.35
+0.77%		GBX 376GBX 370.50749,917 shs£1.28 billion
03/19/2024GBX 374.50GBX 370.50
-1.07%		GBX 373GBX 365.502.53 million shs£1.27 billion
03/18/2024GBX 374.50GBX 374.50GBX 390GBX 373.503.37 million shs£1.28 billion
03/15/2024GBX 386.50GBX 374.50
-3.10%		GBX 392.50GBX 374.507.72 million shs£1.27 billion
03/14/2024GBX 390.50GBX 386.50
-1.02%		GBX 396GBX 386.502.56 million shs£1.31 billion
03/13/2024GBX 380GBX 390.50
+2.76%		GBX 391GBX 380888,150 shs£1.33 billion
03/12/2024GBX 375GBX 380
+1.33%		GBX 383.50GBX 373780,258 shs£1.29 billion
03/11/2024GBX 395.50GBX 375
-5.18%		GBX 395.16GBX 373.502.71 million shs£1.27 billion
03/08/2024GBX 396.50GBX 395.50
-0.25%		GBX 399.50GBX 387.501.22 million shs£1.34 billion
03/07/2024GBX 395GBX 396.50
+0.38%		GBX 400GBX 387990,696 shs£1.35 billion
03/06/2024GBX 380GBX 395
+3.95%		GBX 408GBX 3903.62 million shs£1.34 billion
03/05/2024GBX 379GBX 380
+0.26%		GBX 385.50GBX 3771.17 million shs£1.29 billion
03/04/2024GBX 373.50GBX 379
+1.47%		GBX 380GBX 364.501.77 million shs£1.29 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024GBX 369GBX 373.50
+1.22%		GBX 373.50GBX 366.50615,519 shs£1.27 billion
02/29/2024GBX 366GBX 369
+0.82%		GBX 371.50GBX 366662,121 shs£1.25 billion
02/28/2024GBX 367.50GBX 366
-0.41%		GBX 380GBX 363297,603 shs£1.24 billion
02/27/2024GBX 369.50GBX 367.50
-0.54%		GBX 371.50GBX 366295,203 shs£1.25 billion
02/26/2024GBX 372GBX 369.50
-0.67%		GBX 380GBX 366.50377,380 shs£1.26 billion
02/23/2024GBX 368.50GBX 372
+0.95%		GBX 380GBX 369624,187 shs£1.26 billion
02/22/2024GBX 370.50GBX 368.50
-0.54%		GBX 375GBX 368.50279,528 shs£1.25 billion
02/21/2024GBX 371.50GBX 370.50
-0.27%		GBX 375.50GBX 368489,618 shs£1.26 billion
02/20/2024GBX 375.50GBX 371.50
-1.07%		GBX 377.50GBX 369376,654 shs£1.26 billion
02/19/2024GBX 380.50GBX 375.50
-1.31%		GBX 389.50GBX 374519,621 shs£1.28 billion
02/16/2024GBX 371GBX 380.50
+2.56%		GBX 380.50GBX 370.901.51 million shs£1.29 billion
02/15/2024GBX 369GBX 371
+0.54%		GBX 376GBX 369.10852,347 shs£1.26 billion
02/14/2024GBX 368.50GBX 369
+0.14%		GBX 371.50GBX 362.50686,807 shs£1.25 billion
02/13/2024GBX 366.50GBX 368.50
+0.55%		GBX 378GBX 363611,489 shs£1.25 billion
02/12/2024GBX 365.50GBX 366.50
+0.27%		GBX 367.50GBX 363.501.11 million shs£1.25 billion
02/09/2024GBX 368GBX 365.50
-0.68%		GBX 369GBX 364.50522,144 shs£1.24 billion
02/08/2024GBX 363.47GBX 368
+1.25%		GBX 373GBX 363.251.09 million shs£1.25 billion
02/07/2024GBX 365.50GBX 363.47
-0.56%		GBX 369.50GBX 349831,386 shs£1.23 billion
02/06/2024GBX 366GBX 365.50
-0.14%		GBX 374.35GBX 360.50477,202 shs£1.24 billion
02/05/2024GBX 365.50GBX 366
+0.14%		GBX 370.50GBX 362.50697,638 shs£1.24 billion
02/02/2024GBX 366.50GBX 365.50
-0.27%		GBX 376.50GBX 365.50231,337 shs£1.24 billion
02/01/2024GBX 363.50GBX 366.50
+0.83%		GBX 370GBX 364630,626 shs£1.25 billion
01/31/2024GBX 366GBX 363.50
-0.68%		GBX 368.14GBX 3601.31 million shs£1.23 billion
01/30/2024GBX 362GBX 366
+1.10%		GBX 366GBX 360.501.44 million shs£1.24 billion
01/29/2024GBX 365GBX 362
-0.82%		GBX 370GBX 361403,696 shs£1.23 billion

Related Companies:
This page (LON:BREE) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets