Breedon Group PLC (BREE.L) LSE

Currency In GBp

BREE.L Historical Return

If you invested 1000 GBp in Breedon Group plc (BREE.L) 10 years ago, it would be worth 1,076.44 GBp as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 749.82 GBp, while 1000 GBp invested 1 year ago would be worth 897.21 GBp. This corresponds to total returns of 7.64%, -25.02%, -10.28%, respectively, with annualized returns of 0.74%, -5.6%, -10.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BREE.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	330	323	323	330	323	986,492
September 09, 2026	328	327.2	327.2	337.2	326.4	552,957
September 08, 2026	342	335.4	335.4	342	332.6	637,324
September 07, 2026	338.2	337.6	337.6	343.6	335.4	375,376
September 04, 2026	332	340.2	340.2	340.8	330.2	937,665
September 03, 2026	326.8	333.2	333.2	333.8	323.2	906,517
September 02, 2026	334	325.8	325.8	346	325.8	1.22M
September 01, 2026	355.2	341	341	355.2	337.4	2.1M
August 28, 2026	356	355	355	358.8	352.8	2.24M
August 27, 2026	356	358	358	363.2	356	616,858
August 26, 2026	360	359	359	363.08	356.8	490,130
August 25, 2026	357.8	357	357	359.6	354.6	1.48M
August 24, 2026	361.8	359.2	359.2	364.41	355.2	2.02M
August 21, 2026	353	360.2	360.2	362.4	353	827,518
August 20, 2026	354.4	354	354	356.8	352	3.59M
August 19, 2026	366	354.4	354.4	366	347	982,530
August 18, 2026	350	349	349	350.44	344.8	938,021
August 17, 2026	345	347.4	347.4	352.2	345	825,760
August 14, 2026	356	352.4	352.4	360.6	350.28	731,392
August 13, 2026	355.4	355.4	355.4	355.8	348.2	897,362
August 12, 2026	345	350.4	350.4	356.8	345	696,190
August 11, 2026	348.4	348.8	348.8	352.2	341.8	464,489
August 10, 2026	353.2	349	349	355.6	346.6	1.7M
August 07, 2026	347	353.2	353.2	354.6	339.2	1.24M
August 06, 2026	338	345.6	345.6	348.8	338	570,544
August 05, 2026	349.6	344	344	350	341.8	643,853
August 04, 2026	345	347.4	347.4	351.4	340	1.11M
August 03, 2026	334	342.2	342.2	344.2	329	625,976
July 31, 2026	334.8	331	331	335.4	327.2	1.38M
July 30, 2026	316.8	327.4	327.4	333.5	311.8	1.45M
July 29, 2026	324.2	315.4	315.4	326	311.52	2.5M
July 28, 2026	318.4	325.6	325.6	327.2	313.8	776,960
July 27, 2026	327.6	320.6	320.6	327.6	313.6	565,012
July 23, 2026	314.8	304.6	304.6	325.8	304.6	567,635
July 22, 2026	310	321	321	324	309.8	971,906
July 21, 2026	312	312.8	312.8	313.8	305.4	1.04M
July 20, 2026	319.6	313.6	313.6	319.6	307.31	695,618
July 17, 2026	314.6	310.4	310.4	315.4	308.4	1.09M
July 16, 2026	306	313.6	313.6	313.6	303.2	663,143
July 15, 2026	296.8	304.2	304.2	304.2	296.4	588,864
July 14, 2026	291	298	298	298.8	289.4	711,038
July 13, 2026	305.2	294.4	294.4	305.2	289.2	671,420
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