Go Pro
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free BREE Stock Alerts

Breedon Group (BREE) Stock Chart & Stock Price History

Breedon Group logo
GBX 344.20 -3.20 (-0.92%)
As of 12:03 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 5.39%, with a year-to-date return of 4.56%. In the past month, the stock has increased 12.93%, reflecting recent market activity.

As of the latest close, Breedon Group traded at GBX 344.20 with a market cap of £1.19 billion and volume of 41.63 million shares. Five years ago, the stock traded at GBX 105.66, representing a 225.76% increase over that period. At the time, it had a market cap of £1.78 billion and a volume of 816,116 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
+3.99%
1 Month
Performance
+12.93%
3 Month
Performance
+15.58%
Year-To-Date
Performance
+4.56%
1 Year
Performance
-5.39%
5 Year
Performance
+225.76%

BREE Stock Chart for Wednesday, August, 5, 2026

BREE Chart by TradingView

Breedon Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2026GBX 342.20GBX 348.80
+1.93%		GBX 351.40GBX 34027.03 million shs£1.21 billion
08/03/2026GBX 331GBX 342.20
+3.38%		GBX 344.20GBX 329625,950 shs£1.19 billion
07/31/2026GBX 327.40GBX 331
+1.10%		GBX 335.40GBX 327.401.36 million shs£1.15 billion
07/30/2026GBX 316.30GBX 327.40
+3.51%		GBX 333.31GBX 3121.44 million shs£1.14 billion
07/29/2026GBX 325.60GBX 316.30
-2.86%		GBX 328.20GBX 311.522.50 million shs£1.10 billion
07/28/2026GBX 320.60GBX 325.60
+1.56%		GBX 327.20GBX 313.80791,864 shs£1.13 billion
07/27/2026GBX 315GBX 320.60
+1.78%		GBX 327.60GBX 314562,599 shs£1.11 billion
07/24/2026GBX 304.60GBX 315
+3.41%		GBX 315GBX 304.20597,185 shs£1.09 billion
07/23/2026GBX 319.14GBX 304.60
-4.55%		GBX 321.20GBX 304.60581,921 shs£1.06 billion
07/22/2026GBX 312.80GBX 319.14
+2.03%		GBX 324GBX 309.801.03 million shs£1.11 billion
07/21/2026GBX 312.21GBX 312.80
+0.19%		GBX 313.80GBX 309.201.05 million shs£1.09 billion
07/20/2026GBX 312.51GBX 312.21
-0.10%		GBX 319.60GBX 307.31695,426 shs£1.08 billion
07/17/2026GBX 313.60GBX 312.51
-0.35%		GBX 315.20GBX 308.401.09 million shs£1.08 billion
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
Related Companies

This page (LON:BREE) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | 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
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
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
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
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
What's the Best Way to Lower RMD Taxes?
Once you turn 73, the IRS requires you to take distributions from your IRA, 401(k), and other retirement accou...
SmartAsset | Sponsoredtc pixel
Where to Put $100 Before Trump's New Tech Law Rolls Out
The Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...
Brownstone Research | Sponsoredtc pixel