Free Trial
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free BREE Stock Alerts

Breedon Group (BREE) Stock Chart & Stock Price History

Breedon Group logo
GBX 275.60 -0.60 (-0.22%)
As of 12:08 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 37.87%, with a year-to-date return of -16.28%. In the past month, the stock has decreased 7.45%, reflecting recent market activity.

As of the latest close, Breedon Group traded at GBX 276.20 with a market cap of £957.52 million and volume of 531,220 shares. Five years ago, the stock traded at GBX 110.75, representing a 148.85% increase over that period. At the time, it had a market cap of £1.86 billion and a volume of 1.24 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
-2.75%
1 Month
Performance
-7.45%
3 Month
Performance
-17.48%
Year-To-Date
Performance
-16.28%
1 Year
Performance
-37.87%
5 Year
Performance
+148.85%

BREE Stock Chart for Friday, June, 5, 2026

BREE Chart by TradingView

Breedon Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026GBX 276.20GBX 275.60
-0.22%		GBX 281.94GBX 275.40981,071 shs£955.44 million
06/04/2026GBX 275GBX 276.20
+0.44%		GBX 282.80GBX 274531,220 shs£957.52 million
06/03/2026GBX 276.60GBX 275
-0.58%		GBX 276.80GBX 273842,565 shs£953.36 million
06/02/2026GBX 273GBX 276.60
+1.32%		GBX 283GBX 274604,756 shs£958.91 million
06/01/2026GBX 283.40GBX 273
-3.67%		GBX 284.64GBX 271.601.03 million shs£946.43 million
05/29/2026GBX 288.20GBX 283.40
-1.67%		GBX 294GBX 282.401.52 million shs£982.48 million
05/28/2026GBX 304.40GBX 288.20
-5.32%		GBX 293.40GBX 285.401.16 million shs£999.12 million
05/27/2026GBX 292.83GBX 304.40
+3.95%		GBX 306.80GBX 294.801.08 million shs£1.06 billion
05/26/2026GBX 288GBX 292.83
+1.68%		GBX 295.40GBX 289.703.36 million shs£1.02 billion
05/25/2026GBX 288GBX 288GBX 291GBX 284923,415 shs£998.43 million
05/22/2026GBX 284.80GBX 288
+1.12%		GBX 291GBX 284923,415 shs£987.33 million
05/21/2026GBX 286.07GBX 284.80
-0.44%		GBX 289.40GBX 279.4017.02 million shs£987.33 million
05/20/2026GBX 288.32GBX 286.07
-0.78%		GBX 290GBX 281.4054.17 million shs£991.74 million
05/19/2026GBX 288.40GBX 288.32
-0.03%		GBX 291.80GBX 285.80925,006 shs£999.81 million
05/18/2026GBX 288.20GBX 288.40
+0.07%		GBX 291.20GBX 284.201.10 million shs£999.81 million
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
Related Companies

This page (LON:BREE) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | 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
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
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel