Breedon Group (BREE) Stock Chart & Stock Price History → The best inflation-proof investment (From DTI) (Ad) Free BREE Stock Alerts GBX 373.50 +6.00 (+1.63%) (As of 05/3/2024 04:36 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Breedon Group Stock Price Performance5 Day Performance+2.75%1 Month Performance-3.74%3 Month Performance+2.19%6 Month Performance+15.81%Year-To-Date Performance+3.18%1 Year Performance+446.05% 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 Email Address Ad InvestorPlace$21,000 in profits in six weeks? On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.Click here for details. BREE Stock Chart for Monday, May, 6, 2024 BREE Chart by TradingView Breedon Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/06/2024GBX 373.50GBX 373.50GBX 374.50GBX 366716,328 shs£1.28 billion05/03/2024GBX 367.50GBX 373.50+1.63%GBX 374.50GBX 366710,828 shs£1.28 billion05/02/2024GBX 363.50GBX 367.50+1.10%GBX 371GBX 363868,083 shs£1.26 billion05/01/2024GBX 362GBX 363.50+0.42%GBX 365.65GBX 357.50591,315 shs£1.25 billion04/30/2024GBX 367.50GBX 362-1.50%GBX 371.50GBX 357.501.40 million shs£1.24 billion04/29/2024GBX 364.50GBX 367.50+0.82%GBX 369.50GBX 358764,467 shs£1.26 billion Get the Latest News and Ratings for BREE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Breedon Group and its competitors with MarketBeat's FREE daily newsletter. 04/26/2024GBX 358.50GBX 364.50+1.67%GBX 369.50GBX 358931,092 shs£1.25 billion04/25/2024GBX 364.50GBX 358.50-1.65%GBX 365GBX 357.501.20 million shs£1.23 billion04/24/2024GBX 380GBX 364.50-4.08%GBX 375GBX 358.252.48 million shs£1.25 billion04/23/2024GBX 374GBX 380+1.60%GBX 381GBX 373.501.38 million shs£1.30 billion04/22/2024GBX 372GBX 374+0.54%GBX 378.50GBX 370.50442,379 shs£1.28 billion04/19/2024GBX 377.50GBX 372-1.46%GBX 376GBX 370449,008 shs£1.28 billion04/18/2024GBX 370.50GBX 377.50+1.89%GBX 377.50GBX 370.501.08 million shs£1.29 billion04/17/2024GBX 367GBX 370.50+0.95%GBX 375.50GBX 366941,896 shs£1.27 billion04/16/2024GBX 372GBX 367-1.34%GBX 370.50GBX 364.501.01 million shs£1.26 billion04/15/2024GBX 374.50GBX 372-0.67%GBX 376.50GBX 365385,797 shs£1.28 billion04/12/2024GBX 370.50GBX 374.50+1.08%GBX 387.50GBX 372734,139 shs£1.28 billion04/11/2024GBX 370GBX 370.50+0.14%GBX 372.50GBX 366415,351 shs£1.27 billion04/10/2024GBX 369GBX 370+0.27%GBX 373.50GBX 366.50714,064 shs£1.27 billion04/09/2024GBX 379GBX 369-2.64%GBX 378.75GBX 367.50540,888 shs£1.27 billion04/08/2024GBX 388GBX 379-2.32%GBX 387.93GBX 377428,435 shs£1.30 billion04/05/2024GBX 388GBX 388GBX 391GBX 374637,340 shs£1.33 billion04/04/2024GBX 390GBX 388-0.51%GBX 390.50GBX 381.501.33 million shs£1.33 billion04/03/2024GBX 386.50GBX 390+0.91%GBX 390.50GBX 384.503.58 million shs£1.34 billion04/02/2024GBX 384.50GBX 386.50+0.52%GBX 398.49GBX 382686,511 shs£1.33 billion04/01/2024GBX 384.50GBX 384.50GBX 387.50GBX 380.50487,066 shs£1.32 billion03/29/2024GBX 384.50GBX 384.50GBX 387.50GBX 380.50487,066 shs£1.32 billion03/28/2024GBX 384GBX 384.50+0.13%GBX 387GBX 380.50494,706 shs£1.32 billion03/27/2024GBX 381.50GBX 384+0.66%GBX 397.50GBX 380520,946 shs£1.32 billion03/26/2024GBX 381GBX 381.50+0.13%GBX 383GBX 366598,549 shs£1.31 billion03/25/2024GBX 369GBX 381+3.25%GBX 381GBX 368917,565 shs£1.31 billion03/22/2024GBX 376.50GBX 369-1.99%GBX 377GBX 367.50830,914 shs£1.27 billion03/21/2024GBX 373.35GBX 376.50+0.84%GBX 380.83GBX 3731.08 million shs£1.29 billion03/20/2024GBX 370.50GBX 373.35+0.77%GBX 376GBX 370.50749,917 shs£1.28 billion03/19/2024GBX 374.50GBX 370.50-1.07%GBX 373GBX 365.502.53 million shs£1.27 billion03/18/2024GBX 374.50GBX 374.50GBX 390GBX 373.503.37 million shs£1.28 billion03/15/2024GBX 386.50GBX 374.50-3.10%GBX 392.50GBX 374.507.72 million shs£1.27 billion03/14/2024GBX 390.50GBX 386.50-1.02%GBX 396GBX 386.502.56 million shs£1.31 billion03/13/2024GBX 380GBX 390.50+2.76%GBX 391GBX 380888,150 shs£1.33 billion03/12/2024GBX 375GBX 380+1.33%GBX 383.50GBX 373780,258 shs£1.29 billionThe best inflation-proof investment (Ad)The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company. Click here for the full story03/11/2024GBX 395.50GBX 375-5.18%GBX 395.16GBX 373.502.71 million shs£1.27 billion03/08/2024GBX 396.50GBX 395.50-0.25%GBX 399.50GBX 387.501.22 million shs£1.34 billion03/07/2024GBX 395GBX 396.50+0.38%GBX 400GBX 387990,696 shs£1.35 billion03/06/2024GBX 380GBX 395+3.95%GBX 408GBX 3903.62 million shs£1.34 billion03/05/2024GBX 379GBX 380+0.26%GBX 385.50GBX 3771.17 million shs£1.29 billion03/04/2024GBX 373.50GBX 379+1.47%GBX 380GBX 364.501.77 million shs£1.29 billion03/01/2024GBX 369GBX 373.50+1.22%GBX 373.50GBX 366.50615,519 shs£1.27 billion02/29/2024GBX 366GBX 369+0.82%GBX 371.50GBX 366662,121 shs£1.25 billion02/28/2024GBX 367.50GBX 366-0.41%GBX 380GBX 363297,603 shs£1.24 billion02/27/2024GBX 369.50GBX 367.50-0.54%GBX 371.50GBX 366295,203 shs£1.25 billion02/26/2024GBX 372GBX 369.50-0.67%GBX 380GBX 366.50377,380 shs£1.26 billion02/23/2024GBX 368.50GBX 372+0.95%GBX 380GBX 369624,187 shs£1.26 billion02/22/2024GBX 370.50GBX 368.50-0.54%GBX 375GBX 368.50279,528 shs£1.25 billion02/21/2024GBX 371.50GBX 370.50-0.27%GBX 375.50GBX 368489,618 shs£1.26 billion02/20/2024GBX 375.50GBX 371.50-1.07%GBX 377.50GBX 369376,654 shs£1.26 billion02/19/2024GBX 380.50GBX 375.50-1.31%GBX 389.50GBX 374519,621 shs£1.28 billion02/16/2024GBX 371GBX 380.50+2.56%GBX 380.50GBX 370.901.51 million shs£1.29 billion02/15/2024GBX 369GBX 371+0.54%GBX 376GBX 369.10852,347 shs£1.26 billion02/14/2024GBX 368.50GBX 369+0.14%GBX 371.50GBX 362.50686,807 shs£1.25 billion02/13/2024GBX 366.50GBX 368.50+0.55%GBX 378GBX 363611,489 shs£1.25 billion02/12/2024GBX 365.50GBX 366.50+0.27%GBX 367.50GBX 363.501.11 million shs£1.25 billion02/09/2024GBX 368GBX 365.50-0.68%GBX 369GBX 364.50522,144 shs£1.24 billion02/08/2024GBX 363.47GBX 368+1.25%GBX 373GBX 363.251.09 million shs£1.25 billion02/07/2024GBX 365.50GBX 363.47-0.56%GBX 369.50GBX 349831,386 shs£1.23 billion02/06/2024GBX 366GBX 365.50-0.14%GBX 374.35GBX 360.50477,202 shs£1.24 billion02/05/2024GBX 365.50GBX 366+0.14%GBX 370.50GBX 362.50697,638 shs£1.24 billion Related Companies: SRC Stock Price Chart MSLH Stock Price Chart IBST Stock Price Chart FORT Stock Price Chart VSVS Stock Price Chart VCT Stock Price Chart CEY Stock Price Chart ELM Stock Price Chart HOC Stock Price Chart ADT1 Stock Price Chart Receive BREE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Breedon Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:BREE) was last updated on 5/6/2024 by MarketBeat.com Staff From Our PartnersNo experience to confident trader, meet my student…Wealth Builders InstituteBiden’s $374B Giveaway Into This SectorDTIAI “wealth window” is closing June 25thParadigm PressRevealed: The Unknown Biotech Powering AI in HealthcareBehind the MarketsOil Surge Predicted... But Are You ReadyThe Oxford ClubMake this ONE trade on Tuesday at 2 p.m. EST!Monument Traders AllianceControversial CEO explains new way to amass wealthStansberry ResearchThe 2024 crypto bull run has already started — don’t get left behindInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Breedon Group plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.