Go Pro
→ Nvidia's CEO says this small device is critical for AI growth (From Brownstone Research) (Ad)tc pixel Free BREE Stock Alerts

Breedon Group (BREE) Stock Chart & Stock Price History

Breedon Group logo
GBX 354 -4.00 (-1.12%)
As of 05:08 AM Eastern
Compare

Breedon Group Stock Price Performance

5 Day
Performance
-1.72%
1 Month
Performance
+8.72%
3 Month
Performance
+22.83%
Year-To-Date
Performance
+7.53%
1 Year
Performance
-3.23%
5 Year
Performance
+240.38%

BREE Stock Chart for Friday, August, 28, 2026

30 Days 90 Days 1 Year

The Breedon Group (BREE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 3.23%, with a year-to-date return of 7.53%. In the past month, the stock has increased 8.72%, reflecting recent market activity.

As of the latest close, Breedon Group traded at GBX 358 with a market cap of £1.24 billion and volume of 616,374 shares. Five years ago, the stock traded at GBX 104, representing a 240.38% increase over that period. At the time, it had a market cap of £1.76 billion and a volume of 1.44 million shares. View the advanced BREE chart on TradingView.

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.

Breedon Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/27/2026GBX 359GBX 358
-0.28%		GBX 363.20GBX 356616,374 shs£1.24 billion
08/26/2026GBX 357GBX 359
+0.56%		GBX 363.08GBX 356.60490,123 shs£1.25 billion
08/25/2026GBX 359.20GBX 357
-0.61%		GBX 359GBX 354.6052.44 million shs£1.24 billion
08/24/2026GBX 360.20GBX 359.20
-0.28%		GBX 363GBX 357.602.02 million shs£1.25 billion
08/21/2026GBX 354GBX 360.20
+1.75%		GBX 362.40GBX 353777,503 shs£1.25 billion
08/20/2026GBX 354.40GBX 354
-0.11%		GBX 356.80GBX 3523.59 million shs£1.23 billion
08/19/2026GBX 349GBX 354.40
+1.55%		GBX 366GBX 34752.46 million shs£1.23 billion
08/18/2026GBX 347.40GBX 349
+0.46%		GBX 350.44GBX 344.80954,251 shs£1.21 billion
08/17/2026GBX 352.40GBX 347.40
-1.42%		GBX 352.40GBX 345824,750 shs£1.21 billion
08/14/2026GBX 354.80GBX 352.40
-0.68%		GBX 360.60GBX 350.28731,383 shs£1.22 billion
08/13/2026GBX 350.40GBX 354.80
+1.26%		GBX 355.80GBX 348.2011.05 million shs£1.23 billion
08/12/2026GBX 348.80GBX 350.40
+0.46%		GBX 356.80GBX 345695,377 shs£1.22 billion
08/11/2026GBX 349GBX 348.80
-0.06%		GBX 352.20GBX 341.80525,120 shs£1.21 billion
08/10/2026GBX 353.20GBX 349
-1.19%		GBX 355.08GBX 346.601.70 million shs£1.21 billion
08/07/2026GBX 345.60GBX 353.20
+2.20%		GBX 354.20GBX 339.201.24 million shs£1.23 billion
08/06/2026GBX 344.20GBX 345.60
+0.41%		GBX 348.80GBX 338603,064 shs£1.20 billion
08/05/2026GBX 348.80GBX 344.20
-1.32%		GBX 350GBX 341.8041.63 million shs£1.19 billion
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
Related Companies

This page (LON:BREE) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
MILLIONAIRE MASTERCLASS INVITE: Altucher
James Altucher says Elon Musk is preparing an unprecedented project set to surface on September 25. Altuche...
Paradigm Press | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
Texas queued 410 gigawatts. It has 85.
Texas's grid queue has surged to 410 gigawatts, nearly five times the state's record peak demand of 85 gigawat...
Behind the Markets | Sponsoredtc pixel
A $382 trillion migration and the position no one is talking about
Trump just signed a law requiring America's entire $382 trillion financial system to migrate to a new money ne...
Awesomely | Sponsoredtc pixel
Wall Street is staring at the wrong AI trade
Anthropic just signed a 9.1 billion dollar, 20 year data center agreement covering 191 megawatts of capacity, ...
The Oxford Club | Sponsoredtc pixel