Go Pro
→ The $15 Gold Fund That Pays Up to $1,152/Month (From Investors Alley) (Ad)tc pixel Free BREE Stock Alerts

Breedon Group (BREE) Stock Chart & Stock Price History

Breedon Group logo
GBX 312.51 -1.09 (-0.35%)
As of 12:00 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 19.62%, with a year-to-date return of -5.07%. In the past month, the stock has increased 2.46%, reflecting recent market activity.

As of the latest close, Breedon Group traded at GBX 313.60 with a market cap of £1.09 billion and volume of 660,625 shares. Five years ago, the stock traded at GBX 107.80, representing a 189.90% increase over that period. At the time, it had a market cap of £1.82 billion and a volume of 1.55 million 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+7.10%
1 Month
Performance
+2.46%
3 Month
Performance
-5.41%
Year-To-Date
Performance
-5.07%
1 Year
Performance
-19.62%
5 Year
Performance
+189.90%

BREE Stock Chart for Friday, July, 17, 2026

BREE Chart by TradingView

Breedon Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/16/2026GBX 304.20GBX 313.60
+3.09%		GBX 313.60GBX 303.20660,625 shs£1.09 billion
07/15/2026GBX 298GBX 304.20
+2.08%		GBX 304.20GBX 296.40586,511 shs£1.06 billion
07/14/2026GBX 294.40GBX 298
+1.22%		GBX 298.80GBX 289.4032.63 million shs£1.03 billion
07/13/2026GBX 291.80GBX 294.40
+0.89%		GBX 305.20GBX 289.20746,159 shs£1.02 billion
07/10/2026GBX 288.20GBX 291.80
+1.25%		GBX 294.80GBX 288.201.37 million shs£1.01 billion
07/09/2026GBX 292GBX 288.20
-1.30%		GBX 302.60GBX 286.401.71 million shs£1.00 billion
07/08/2026GBX 310GBX 292
-5.81%		GBX 310GBX 284.8055.29 million shs£1.01 billion
07/07/2026GBX 311.80GBX 310
-0.58%		GBX 314.76GBX 29719.95 million shs£1.07 billion
07/06/2026GBX 311.60GBX 311.80
+0.06%		GBX 318.40GBX 308.601.98 million shs£1.08 billion
07/03/2026GBX 304.80GBX 311.60
+2.23%		GBX 312.20GBX 305.45857,084 shs£1.08 billion
07/02/2026GBX 298.60GBX 304.80
+2.08%		GBX 304.80GBX 293.601.05 million shs£1.06 billion
07/01/2026GBX 295.60GBX 298.60
+1.01%		GBX 299GBX 290572,328 shs£1.03 billion
06/30/2026GBX 298.20GBX 295.60
-0.87%		GBX 300.40GBX 291.80832,402 shs£1.02 billion
06/29/2026GBX 310.20GBX 298.20
-3.87%		GBX 310GBX 294.605.16 million shs£1.03 billion
06/26/2026GBX 313GBX 310.20
-0.89%		GBX 318.80GBX 299.2066.38 million shs£1.08 billion
06/25/2026GBX 303.80GBX 313
+3.03%		GBX 313.36GBX 303.501.73 million shs£1.09 billion
06/24/2026GBX 297.80GBX 303.80
+2.01%		GBX 305.20GBX 291.2042.40 million shs£1.05 billion
06/23/2026GBX 305.20GBX 297.80
-2.42%		GBX 303.40GBX 292.601.21 million shs£1.03 billion
06/22/2026GBX 304.35GBX 305.20
+0.28%		GBX 312.60GBX 296.2047.71 million shs£1.06 billion
06/19/2026GBX 306.40GBX 304.35
-0.67%		GBX 306.80GBX 302.603.03 million shs£1.06 billion
06/18/2026GBX 305GBX 306.40
+0.46%		GBX 306.60GBX 3001.74 million shs£1.06 billion
06/17/2026GBX 300GBX 305
+1.67%		GBX 305.20GBX 299.601.58 million shs£1.06 billion
06/16/2026GBX 300GBX 300GBX 313.40GBX 2991.33 million shs£1.04 billion
Related Companies

This page (LON:BREE) was last updated on 7/17/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel