Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Breedon Group (BREE) Stock Chart & Stock Price History

Breedon Group logo
GBX 374.92 -1.88 (-0.50%)
As of 08/15/2025 12:04 PM Eastern
Compare

Breedon Group Stock Price Performance

The Breedon Group (BREE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 7.66%, with a year-to-date return of -15.84%. In the past month, the stock has decreased 3.57%, reflecting recent market activity.

As of the latest close, Breedon Group traded at GBX 374.92 with a market cap of £1.29 billion and volume of 775,374 shares. Five years ago, the stock traded at GBX 82.60, representing a 353.90% increase over that period. At the time, it had a market cap of £1.39 billion and a volume of 499,536 shares.

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.

5 Day
Performance
-0.18%
1 Month
Performance
-3.57%
3 Month
Performance
-18.25%
Year-To-Date
Performance
-15.84%
1 Year
Performance
-7.66%
5 Year
Performance
+353.90%

BREE Stock Chart for Sunday, August, 17, 2025

BREE Chart by TradingView

Breedon Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/15/2025GBX 376.80GBX 374.92
-0.50%		GBX 379.40GBX 366775,374 shs£1.29 billion
08/14/2025GBX 378.08GBX 376.80
-0.34%		GBX 382.60GBX 3741.36 million shs£1.30 billion
08/13/2025GBX 375.60GBX 378.08
+0.66%		GBX 379.40GBX 369.401.38 million shs£1.30 billion
08/12/2025GBX 373.18GBX 375.60
+0.65%		GBX 376.20GBX 364.20577,945 shs£1.29 billion
08/11/2025GBX 373.60GBX 373.18
-0.11%		GBX 377GBX 367.80810,715 shs£1.29 billion
08/08/2025GBX 369.01GBX 373.60
+1.24%		GBX 373.60GBX 357.60619,347 shs£1.29 billion
08/07/2025GBX 363GBX 369.01
+1.66%		GBX 374GBX 3602.07 million shs£1.27 billion
08/06/2025GBX 363.80GBX 363
-0.22%		GBX 367.80GBX 361.80808,979 shs£1.25 billion
08/05/2025GBX 365.95GBX 363.80
-0.59%		GBX 367.45GBX 361.80928,211 shs£1.25 billion
08/04/2025GBX 363.40GBX 365.95
+0.70%		GBX 367.60GBX 362.401.69 million shs£1.26 billion
08/01/2025GBX 362.60GBX 363.40
+0.22%		GBX 363.40GBX 3581.21 million shs£1.25 billion
07/31/2025GBX 361.80GBX 362.60
+0.22%		GBX 368.60GBX 359.221.39 million shs£1.25 billion
07/30/2025GBX 360GBX 361.80
+0.50%		GBX 364.40GBX 358.80870,613 shs£1.25 billion
07/29/2025GBX 360GBX 360GBX 362.80GBX 354.401.86 million shs£1.24 billion
07/28/2025GBX 361.80GBX 360
-0.50%		GBX 369.40GBX 359.203.11 million shs£1.24 billion
07/25/2025GBX 360.60GBX 361.80
+0.33%		GBX 364.60GBX 355.201.42 million shs£1.25 billion
07/24/2025GBX 358.80GBX 360.60
+0.50%		GBX 370GBX 354.802.54 million shs£1.24 billion
07/23/2025GBX 388GBX 358.80
-7.53%		GBX 380GBX 3449.01 million shs£1.24 billion
07/22/2025GBX 393GBX 388
-1.27%		GBX 397.40GBX 386.351.70 million shs£1.34 billion
07/21/2025GBX 388.80GBX 393
+1.08%		GBX 395.20GBX 393748,867 shs£1.35 billion
07/18/2025GBX 388.80GBX 388.80GBX 394.79GBX 388.80936,727 shs£1.34 billion
07/17/2025GBX 385.99GBX 388.80
+0.73%		GBX 392GBX 386.20867,753 shs£1.34 billion
07/16/2025GBX 387.60GBX 385.99
-0.42%		GBX 389GBX 384.60766,077 shs£1.33 billion
Related Companies

This page (LON:BREE) was last updated on 8/17/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored