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 1,015.18 GBp as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 653.74 GBp, while 1000 GBp invested 1 year ago would be worth 798.51 GBp. This corresponds to total returns of 1.52%, -34.63%, -20.15%, respectively, with annualized returns of 0.15%, -8.15%, -20.15%.

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
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
April 15, 2026	335.2	318.6	318.6	335.2	317.2	1.3M
April 14, 2026	318	320.4	320.4	320.79	312.8	3.19M
April 13, 2026	325	312	312	325	311.6	1.16M
April 10, 2026	303	319.2	319.2	324	303	908,830
April 09, 2026	308	316.8	316.8	317.8	308	887,897
April 08, 2026	311.4	316	316	321.8	305.88	2.26M
April 07, 2026	304.6	296.8	296.8	306.8	294.2	687,977
April 02, 2026	305.8	303.6	303.6	306.8	299.6	1.85M
April 01, 2026	305.2	307	307	309	303.4	948,584
March 31, 2026	309.8	298	298	309.8	298	1.55M
March 30, 2026	302	299.2	299.2	303.8	294.6	1.04M
March 27, 2026	318.8	301.4	301.4	320	299	1.22M
March 26, 2026	307.4	315.8	315.8	319.2	307.4	767,496
March 25, 2026	318.6	319.8	319.8	323.8	317.2	531,552
March 24, 2026	306	317	317	320.4	306	1.25M