Free Trial
→ Read this or regret it forever (From Porter & Company) (Ad)tc pixel Free BREE Stock Alerts

Breedon Group (BREE) Stock Chart & Stock Price History

Breedon Group logo
GBX 288.20 -7.60 (-2.57%)
As of 05/15/2026 12:25 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 37.16%, with a year-to-date return of -12.45%. In the past month, the stock has decreased 8.91%, reflecting recent market activity.

As of the latest close, Breedon Group traded at GBX 288.20 with a market cap of £999.12 million and volume of 27.53 million shares. Five years ago, the stock traded at GBX 106.20, representing a 171.37% increase over that period. At the time, it had a market cap of £1.79 billion and a volume of 1.57 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
-3.93%
1 Month
Performance
-8.91%
3 Month
Performance
-17.94%
Year-To-Date
Performance
-12.45%
1 Year
Performance
-37.16%
5 Year
Performance
+171.37%

BREE Stock Chart for Saturday, May, 16, 2026

BREE Chart by TradingView

Breedon Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026GBX 295.80GBX 288.20
-2.57%		GBX 292.60GBX 284.4027.53 million shs£999.12 million
05/14/2026GBX 293.80GBX 295.80
+0.68%		GBX 301.80GBX 295388,723 shs£1.03 billion
05/13/2026GBX 292GBX 293.80
+0.62%		GBX 297.20GBX 2911.62 million shs£1.02 billion
05/12/2026GBX 300GBX 292
-2.67%		GBX 298.60GBX 291.992.76 million shs£1.01 billion
05/11/2026GBX 302.20GBX 300
-0.73%		GBX 302GBX 299.601.95 million shs£1.04 billion
05/08/2026GBX 304.80GBX 302.20
-0.85%		GBX 306.60GBX 300714,824 shs£1.05 billion
05/07/2026GBX 306.80GBX 304.80
-0.65%		GBX 310.60GBX 299.8049.62 million shs£1.06 billion
05/06/2026GBX 297.80GBX 306.80
+3.02%		GBX 311.75GBX 301801,356 shs£1.06 billion
05/05/2026N/AGBX 297.80GBX 303.80GBX 2951.43 million shs£1.03 billion
04/30/2026GBX 308.36GBX 303.41
-1.60%		GBX 307.80GBX 296.80778,815 shs£1.05 billion
04/29/2026GBX 306GBX 308.36
+0.77%		GBX 316GBX 305.602.81 million shs£1.07 billion
04/28/2026GBX 312.60GBX 306
-2.11%		GBX 310.40GBX 302.402.90 million shs£1.06 billion
04/27/2026GBX 307.40GBX 312.60
+1.69%		GBX 314.60GBX 305.601.46 million shs£1.08 billion
04/24/2026GBX 314.80GBX 307.40
-2.35%		GBX 318.40GBX 3071.65 million shs£1.07 billion
04/23/2026GBX 320.40GBX 314.80
-1.75%		GBX 323.60GBX 310.40886,431 shs£1.09 billion
04/22/2026GBX 324.40GBX 320.40
-1.23%		GBX 330.60GBX 319.6054.97 million shs£1.11 billion
04/21/2026GBX 325GBX 324.40
-0.18%		GBX 329.80GBX 322.2032.86 million shs£1.12 billion
04/20/2026GBX 330.40GBX 325
-1.63%		GBX 345GBX 321.601.06 million shs£1.13 billion
04/17/2026GBX 316.40GBX 330.40
+4.42%		GBX 332.20GBX 3151.10 million shs£1.15 billion
04/16/2026GBX 318.60GBX 316.40
-0.69%		GBX 333.20GBX 316.409.77 million shs£1.10 billion
04/15/2026GBX 318GBX 318.60
+0.19%		GBX 335.20GBX 317.201.30 million shs£1.10 billion
Related Companies

This page (LON:BREE) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
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
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | 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
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | 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