Is Breedon Group PLC (BREE.L) a Buy, Sell, or Hold?
LSE : BREE.L
Breedon Group PLC — Stock Chart
$342.2 GBp
$11.2 (3.38%)
- Volume
- 625.98K
- Average Volume
- 1.23M
- Market Capitalization
- $1.19B
- P/E Ratio
- 14.66
- Dividend Yield
- 2.85%
- Price Target
- Year High
- $383.80
- Year Low
- $271.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.20
- Current Ratio
- $1.40
BREE.L Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $334.00 | $342.20 | 2.46% | 625.98K |
| 2026-07-31 | $334.80 | $331.00 | -1.14% | 1.38M |
| 2026-07-30 | $316.80 | $327.40 | 3.35% | 1.45M |
| 2026-07-29 | $324.20 | $315.40 | -2.71% | 2.5M |
| 2026-07-28 | $318.40 | $325.60 | 2.26% | 776.96K |
| 2026-07-27 | $327.60 | $320.60 | -2.14% | 565.01K |
| 2026-07-24 | $304.20 | $315.00 | 3.55% | 598.87K |
| 2026-07-23 | $314.80 | $304.60 | -3.24% | 567.64K |
| 2026-07-22 | $310.00 | $321.00 | 3.55% | 971.91K |
| 2026-07-21 | $312.00 | $312.80 | 0.26% | 1.05M |
| 2026-07-20 | $319.60 | $313.60 | -1.88% | 695.62K |
| 2026-07-17 | $314.60 | $310.40 | -1.34% | 1.09M |
| 2026-07-16 | $306.00 | $313.60 | 2.48% | 663.14K |
| 2026-07-15 | $296.80 | $304.20 | 2.49% | 588.86K |
| 2026-07-14 | $291.00 | $298.00 | 2.41% | 711.04K |
| 2026-07-13 | $305.20 | $294.40 | -3.54% | 671.42K |
| 2026-07-10 | $294.80 | $291.80 | -1.02% | 1.38M |
| 2026-07-09 | $302.60 | $288.20 | -4.76% | 1.72M |
| 2026-07-08 | $307.80 | $292.00 | -5.13% | 2.28M |
| 2026-07-07 | $297.00 | $310.00 | 4.38% | 1.12M |
| 2026-07-06 | $312.20 | $311.80 | -0.13% | 1.99M |
| 2026-07-03 | $307.00 | $311.60 | 1.50% | 846.66K |
| 2026-07-02 | $302.00 | $304.80 | 0.93% | 1.05M |
| 2026-07-01 | $295.80 | $298.60 | 0.95% | 572.34K |
| 2026-06-30 | $299.00 | $295.60 | -1.14% | 857.04K |
| 2026-06-29 | $296.40 | $298.20 | 0.61% | 911.92K |
| 2026-06-26 | $299.20 | $310.20 | 3.68% | 877.33K |
| 2026-06-25 | $306.40 | $313.00 | 2.15% | 1.79M |
| 2026-06-24 | $305.20 | $303.40 | -0.59% | 924.22K |
| 2026-06-23 | $303.40 | $297.80 | -1.85% | 1.21M |
| 2026-06-22 | $312.60 | $305.40 | -2.30% | 1.71M |
| 2026-06-19 | $305.00 | $304.20 | -0.26% | 3.03M |
| 2026-06-18 | $305.00 | $306.40 | 0.46% | 2.04M |
| 2026-06-17 | $304.00 | $305.00 | 0.33% | 1.56M |
| 2026-06-16 | $313.40 | $300.00 | -4.28% | 1.33M |
| 2026-06-15 | $296.00 | $300.00 | 1.35% | 1.8M |
| 2026-06-12 | $289.80 | $295.80 | 2.07% | 1.38M |
| 2026-06-11 | $282.60 | $285.40 | 0.99% | 729.46K |
| 2026-06-10 | $280.60 | $282.80 | 0.78% | 1.07M |
| 2026-06-09 | $274.00 | $282.40 | 3.07% | 2.39M |
| 2026-06-08 | $280.60 | $275.40 | -1.85% | 730.59K |
| 2026-06-05 | $277.20 | $275.60 | -0.58% | 988.17K |
| 2026-06-04 | $282.80 | $276.20 | -2.33% | 531.5K |
| 2026-06-03 | $274.80 | $275.00 | 0.07% | 846.07K |
| 2026-06-02 | $283.00 | $276.60 | -2.26% | 604.93K |
| 2026-06-01 | $283.40 | $273.00 | -3.67% | 1.04M |
| 2026-05-29 | $291.80 | $283.40 | -2.88% | 1.29M |
| 2026-05-28 | $293.00 | $288.20 | -1.64% | 1.28M |
| 2026-05-27 | $304.00 | $304.40 | 0.13% | 1.1M |
| 2026-05-26 | $290.00 | $294.40 | 1.52% | 3.27M |
| 2026-05-22 | $284.00 | $288.00 | 1.41% | 1.09M |
| 2026-05-21 | $279.40 | $284.80 | 1.93% | 2.09M |
| 2026-05-20 | $282.00 | $286.80 | 1.70% | 1.95M |
| 2026-05-19 | $288.00 | $285.80 | -0.76% | 928.26K |
| 2026-05-18 | $290.00 | $288.40 | -0.55% | 1.11M |
| 2026-05-15 | $291.20 | $288.20 | -1.03% | 1.16M |
| 2026-05-14 | $300.00 | $295.80 | -1.40% | 389.11K |
| 2026-05-13 | $297.20 | $293.80 | -1.14% | 1.62M |
| 2026-05-12 | $295.00 | $292.00 | -1.02% | 2.7M |
| 2026-05-11 | $300.00 | $300.00 | 0.00% | 1.97M |
| 2026-05-08 | $300.00 | $302.20 | 0.73% | 719.12K |
| 2026-05-07 | $299.80 | $303.40 | 1.20% | 499.86K |
| 2026-05-06 | $301.00 | $306.80 | 1.93% | 812.17K |
| 2026-05-05 | $300.80 | $297.80 | -1.00% | 1.43M |
| 2026-05-01 | $307.00 | $306.60 | -0.13% | 335.69K |
| 2026-04-30 | $304.80 | $306.40 | 0.52% | 779.75K |
| 2026-04-29 | $312.40 | $306.20 | -1.98% | 2.81M |
| 2026-04-28 | $308.80 | $306.00 | -0.91% | 3.08M |
| 2026-04-27 | $307.00 | $312.60 | 1.82% | 1.46M |
| 2026-04-24 | $318.40 | $307.40 | -3.45% | 1.65M |
| 2026-04-23 | $321.80 | $314.80 | -2.18% | 889.31K |
| 2026-04-22 | $330.60 | $321.20 | -2.84% | 556.45K |
| 2026-04-21 | $329.80 | $324.40 | -1.64% | 642.38K |
| 2026-04-20 | $345.00 | $325.00 | -5.80% | 1.06M |
| 2026-04-17 | $315.00 | $330.40 | 4.89% | 1.14M |
| 2026-04-16 | $333.20 | $316.40 | -5.04% | 793.4K |
| 2026-04-15 | $335.20 | $318.60 | -4.95% | 1.3M |
| 2026-04-14 | $318.00 | $320.40 | 0.75% | 3.58M |
| 2026-04-13 | $325.00 | $312.00 | -4.00% | 1.17M |
| 2026-04-10 | $303.00 | $319.20 | 5.35% | 917.73K |
| 2026-04-09 | $308.00 | $316.80 | 2.86% | 887.9K |
| 2026-04-08 | $311.40 | $316.00 | 1.48% | 2.43M |
| 2026-04-07 | $304.60 | $296.80 | -2.56% | 687.98K |
| 2026-04-02 | $305.80 | $303.60 | -0.72% | 2.25M |
| 2026-04-01 | $305.20 | $307.00 | 0.59% | 948.58K |
| 2026-03-31 | $309.80 | $298.00 | -3.81% | 1.55M |
| 2026-03-30 | $302.00 | $299.20 | -0.93% | 1.04M |
| 2026-03-27 | $318.80 | $301.40 | -5.46% | 1.23M |
| 2026-03-26 | $307.40 | $315.80 | 2.73% | 767.5K |
| 2026-03-25 | $318.60 | $319.80 | 0.38% | 536.86K |