If you invested 1000 GBp in Breedon Group plc (BREE.L) 10 years ago, it would be worth 1,031.75 GBp as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 591.06 GBp, while 1000 GBp invested 1 year ago would be worth 766.08 GBp. This corresponds to total returns of 3.18%, -40.89%, -23.39%, respectively, with annualized returns of 0.31%, -9.98%, -23.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 294.8 | 291.8 | 291.8 | 294.8 | 288.2 | 1.38M |
| July 09, 2026 | 302.6 | 288.2 | 288.2 | 302.6 | 286.4 | 1.72M |
| July 08, 2026 | 307.8 | 292 | 292 | 310 | 284.8 | 2.28M |
| July 07, 2026 | 297 | 310 | 310 | 314.8 | 297 | 1.12M |
| July 06, 2026 | 312.2 | 311.8 | 311.8 | 318.4 | 308.6 | 1.99M |
| July 03, 2026 | 307 | 311.6 | 311.6 | 312.2 | 305.45 | 846,661 |
| July 02, 2026 | 302 | 304.8 | 304.8 | 304.8 | 293.6 | 1.05M |
| July 01, 2026 | 295.8 | 298.6 | 298.6 | 300 | 290 | 554,182 |
| June 30, 2026 | 299 | 295.6 | 295.6 | 300.4 | 291.8 | 835,576 |
| June 29, 2026 | 296.4 | 298.2 | 298.2 | 310 | 294.6 | 911,914 |
| June 26, 2026 | 299.2 | 310.2 | 310.2 | 318.8 | 299.2 | 877,330 |
| June 25, 2026 | 306.4 | 313 | 313 | 313.6 | 303.5 | 1.79M |
| June 24, 2026 | 305.2 | 303.4 | 303.4 | 305.2 | 291.2 | 924,218 |
| June 23, 2026 | 303.4 | 297.8 | 297.8 | 303.4 | 292.6 | 1.21M |
| June 22, 2026 | 312.6 | 305.4 | 305.4 | 312.6 | 296.2 | 1.71M |
| June 19, 2026 | 305 | 304.2 | 304.2 | 306.8 | 302.6 | 2.38M |
| June 18, 2026 | 305 | 306.4 | 306.4 | 306.6 | 300 | 1.75M |
| June 17, 2026 | 304 | 305 | 305 | 305.2 | 299.6 | 1.56M |
| June 16, 2026 | 313.4 | 300 | 300 | 313.4 | 299 | 1.33M |
| June 15, 2026 | 296 | 300 | 300 | 309.78 | 296 | 1.8M |
| June 12, 2026 | 289.8 | 295.8 | 295.8 | 298.4 | 289.8 | 1.38M |
| June 11, 2026 | 282.6 | 285.4 | 285.4 | 288.4 | 279 | 729,465 |
| June 10, 2026 | 280.6 | 282.8 | 282.8 | 287.4 | 280 | 1.02M |
| June 09, 2026 | 274 | 282.4 | 282.4 | 293.6 | 273.57 | 2.32M |
| June 08, 2026 | 280.6 | 275.4 | 275.4 | 280.6 | 271.4 | 730,593 |
| June 05, 2026 | 277.2 | 275.6 | 275.6 | 281.94 | 275.4 | 988,167 |
| June 04, 2026 | 282.8 | 276.2 | 276.2 | 282.8 | 274 | 531,497 |
| June 03, 2026 | 274.8 | 275 | 275 | 276.8 | 273 | 846,066 |
| June 02, 2026 | 283 | 276.6 | 276.6 | 283 | 274 | 604,926 |
| June 01, 2026 | 283.4 | 273 | 273 | 284.64 | 271.6 | 1.04M |
| May 29, 2026 | 291.8 | 283.4 | 283.4 | 294 | 282.4 | 1.29M |
| May 28, 2026 | 293 | 288.2 | 288.2 | 293.4 | 285.4 | 1.28M |
| May 27, 2026 | 304 | 304.4 | 304.4 | 306.8 | 294.8 | 1.1M |
| May 26, 2026 | 290 | 294.4 | 294.4 | 295.4 | 289.7 | 3.27M |
| May 22, 2026 | 284 | 288 | 288 | 291 | 284 | 1.09M |
| May 21, 2026 | 279.4 | 284.8 | 284.8 | 289.4 | 279.4 | 2.09M |
| May 20, 2026 | 282 | 286.8 | 286.8 | 290 | 281.4 | 1.95M |
| May 19, 2026 | 288 | 285.8 | 285.8 | 291.8 | 285.8 | 921,599 |
| May 18, 2026 | 290 | 288.4 | 288.4 | 291.4 | 284.2 | 1.11M |
| May 15, 2026 | 291.2 | 288.2 | 288.2 | 293.8 | 284.4 | 1.16M |
| May 14, 2026 | 300 | 295.8 | 295.8 | 301.8 | 295 | 389,107 |
| May 13, 2026 | 297.2 | 293.8 | 293.8 | 297.2 | 291 | 1.62M |
| May 12, 2026 | 295 | 292 | 292 | 298.6 | 291.99 | 2.7M |
| May 11, 2026 | 300 | 300 | 300 | 302.47 | 299.6 | 1.36M |
| May 08, 2026 | 300 | 302.2 | 302.2 | 306.6 | 300 | 679,149 |
| May 07, 2026 | 299.8 | 303.4 | 303.4 | 310.6 | 299.8 | 499,860 |
| May 06, 2026 | 301 | 306.8 | 306.8 | 311.75 | 301 | 810,041 |
| May 05, 2026 | 300.8 | 297.8 | 297.8 | 305.8 | 294.8 | 1.37M |
| May 01, 2026 | 307 | 306.6 | 306.6 | 307.8 | 303.4 | 330,043 |
| April 30, 2026 | 304.8 | 306.4 | 306.4 | 308 | 296.8 | 774,708 |
| April 29, 2026 | 312.4 | 306.2 | 306.2 | 316 | 305.6 | 2.81M |
| April 28, 2026 | 308.8 | 306 | 306 | 310.2 | 302.4 | 2.9M |
| April 27, 2026 | 307 | 312.6 | 312.6 | 314.6 | 305.6 | 1.46M |
| April 24, 2026 | 318.4 | 307.4 | 307.4 | 318.4 | 307 | 1.65M |
| April 23, 2026 | 321.8 | 314.8 | 314.8 | 323.6 | 310.4 | 889,311 |
| April 22, 2026 | 330.6 | 321.2 | 321.2 | 330.6 | 319.6 | 556,447 |
| April 21, 2026 | 329.8 | 324.4 | 324.4 | 329.8 | 322.2 | 642,379 |
| April 20, 2026 | 345 | 325 | 325 | 345 | 321.6 | 1.06M |
| April 17, 2026 | 315 | 330.4 | 330.4 | 332.4 | 315 | 1.14M |
| April 16, 2026 | 333.2 | 316.4 | 316.4 | 333.2 | 316.4 | 793,405 |