Stock listing

LSE:BREE Breedon Group PLC Share Price

Home listing (LSE) of Breedon Group PLC

Follow Breedon Group PLC into a list and get an email when it puts out news.

Share price · LSE:BREE

330.00p GBX (pence) -2.20 (-0.7%)

Close on Oct 30, 2026

Past year -4.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
328.60p – 335.00p GBX (pence)Oct 30, 2026
Volume
396,028 sharesOct 30, 2026
Market cap
£1.15B GBPAt the close on Oct 30, 2026 · price × 347.1M shares outstanding
52-week range
271.40p – 368.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£3.32M GBPMedian day 691,619 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Breedon Group PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:BREE · Home330.00p GBX (pence)-2.20 (-0.7%)396,028333.00p335.00p328.60p332.20pClose on Oct 30, 2026
OTC:BRDNF$4.50 USD—100$4.50$4.50$4.50—Close on Oct 21, 2026
Frankfurt:CQB0€3.94 EUR+0.06 (+1.5%)—€3.96€3.96€3.94€3.88Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:BREE · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
330.00p-2.20-0.7%333.00p335.00p328.60p396,028
332.20p+5.20+1.6%330.00p334.82p325.40p669,322
327.00p-6.60-2.0%338.60p341.40p326.80p423,089
333.60p+2.40+0.7%335.40p336.00p325.20p624,380
331.20p-0.40-0.1%330.60p334.00p327.60p488,526
331.60p+6.60+2.0%334.20p334.20p325.00p670,892
325.00p-11.20-3.3%339.80p339.80p324.00p687,045
336.20p+2.20+0.7%335.40p337.60p328.00p411,357
334.00p+2.80+0.8%328.80p336.20p320.60p780,390
331.20p+3.80+1.2%312.20p333.80p312.20p683,788
327.40p+7.00+2.2%319.00p332.61p318.76p1,622,039
320.40p+8.40+2.7%298.40p327.18p298.40p2,176,214
312.00p+6.40+2.1%299.00p313.20p298.60p555,156
305.60p+0.60+0.2%290.00p310.80p290.00p228,385
305.00p+2.80+0.9%316.60p316.60p302.40p356,760
302.20p+6.20+2.1%308.00p308.00p301.00p576,261
296.00p-8.20-2.7%301.00p304.00p294.80p3,920,023
304.20p-4.80-1.6%310.00p310.00p302.80p480,958
309.00p-2.20-0.7%313.60p316.20p306.80p961,822
311.20p-2.80-0.9%306.00p316.80p306.00p463,839
314.00p-3.00-0.9%330.20p330.20p312.20p588,285
317.00p-11.00-3.4%316.80p320.00p309.00p836,845
328.00p-4.20-1.3%324.80p336.80p324.80p1,307,366
332.20p-3.40-1.0%344.00p344.00p331.80p510,024
335.60p+27.00+8.7%318.60p339.00p316.40p2,027,547
308.60p+2.80+0.9%306.60p310.40p305.40p756,304
305.80p-7.20-2.3%312.80p322.60p305.40p397,526
313.00p-1.40-0.4%310.00p321.20p310.00p490,330
314.40p0.000.0%310.00p317.00p310.00p592,542
314.40p+1.60+0.5%310.00p322.60p310.00p496,793
312.80p-2.60-0.8%315.80p319.20p310.20p1,388,671
315.40p-2.20-0.7%316.00p320.80p315.40p681,892
317.60p+5.60+1.8%313.40p317.60p310.60p2,255,329
312.00p-6.00-1.9%315.60p317.80p308.40p2,413,647
318.00p-9.40-2.9%324.00p326.00p317.60p413,007
327.40p+4.40+1.4%320.00p329.20p320.00p430,891
323.00p-4.20-1.3%330.00p330.00p323.00p986,492
327.20p-8.20-2.4%328.00p337.20p326.40p552,956
335.40p-2.20-0.7%342.00p342.00p332.60p637,325
337.60p-2.60-0.8%338.20p343.60p335.40p375,375
340.20p+7.00+2.1%332.00p340.80p330.20p937,668
333.20p+7.40+2.3%326.80p333.80p323.20p906,516
325.80p-15.20-4.5%334.00p346.00p325.80p1,221,863
341.00p-14.00-3.9%355.20p355.20p337.40p2,097,299
355.00p-3.00-0.8%356.00p358.80p352.80p2,398,062
358.00p-1.00-0.3%356.00p363.20p356.00p616,861
359.00p+2.00+0.6%360.00p363.08p356.60p490,131
357.00p-2.20-0.6%357.80p359.60p354.60p1,479,893
359.20p-1.00-0.3%361.80p364.41p355.20p2,015,437
360.20p+6.20+1.8%353.00p362.40p353.00p827,518
354.00p-0.40-0.1%354.40p356.80p352.00p3,587,718
354.40p+5.40+1.5%366.00p366.00p347.00p982,529
349.00p+1.60+0.5%350.00p350.44p344.80p905,274
347.40p-5.00-1.4%345.00p352.40p345.00p825,762
352.40p-3.00-0.8%356.00p360.60p350.28p731,394
355.40p+5.00+1.4%355.40p355.80p348.20p897,362
350.40p+1.60+0.5%345.00p356.80p345.00p696,193
348.80p-0.20-0.1%348.40p352.20p341.80p464,489
349.00p-4.20-1.2%353.20p355.60p346.60p1,703,077
353.20p+7.60+2.2%347.00p354.60p339.20p1,237,273
345.60p+1.60+0.5%338.00p348.80p338.00p570,543
344.00p-3.40-1.0%349.60p350.00p341.80p643,854
347.40p+5.20+1.5%345.00p351.40p340.00p1,007,689
342.20p+11.20+3.4%334.00p344.20p329.00p625,977
331.00p+3.60+1.1%334.80p335.40p327.20p1,376,098
327.40p+12.00+3.8%316.80p333.50p311.80p1,445,236
Ticker
LSE:BREE
Asset type
Stock
Sector
Chemicals & materials
Industry
Construction materials
Exchange
LSE
Currency
GBX

What changed lately

Calls

Replays

  • Breedon Group (LSE:BREE) — Annual results for the year ended 31 December 2025

    Thu, Mar 12, 2026 · 6:00 AM ET

    Watch Transcript

  • Breedon Group (LSE:BREE) — Annual Results

    Mon, Mar 10, 2025 · 10:30 AM ET

    Watch Transcript

Latest news

Total Voting Rights

Oct 30, 2026

Closed 330.00p (-0.7%) on Oct 30, 2026

Change of Director Details

Oct 27, 2026

Closed 333.60p (+0.7%) on Oct 27, 2026

Breedon reopens Grimsby asphalt plant following significant investment to strengthen local supply

Oct 19, 2026

Closed 331.20p (+1.2%) on Oct 19, 2026

Breedon invests £4m in new Northumberland asphalt plant amid increasing demand

Oct 12, 2026

Closed 305.60p (+0.2%) on Oct 13, 2026

Investor site visit

Oct 7, 2026

Closed 304.20p (-1.6%) on Oct 7, 2026

Director/PDMR Shareholding

Oct 5, 2026

Closed 309.00p (-0.7%) on Oct 6, 2026

Breedon announces CEO succession

Oct 1, 2026

Closed 317.00p (-3.4%) on Oct 1, 2026

Breedon appoints Catherine Gibson as Managing Director, Cement, Products and Surfacing Solutions

Sep 15, 2026

Closed 312.00p (-1.9%) on Sep 15, 2026

MPs Back British Cement

Sep 3, 2026

Closed 333.20p (+2.3%) on Sep 3, 2026

“Back British Cement” campaign update

Aug 11, 2026

Closed 348.80p (-0.1%) on Aug 11, 2026

All Breedon Group PLC news

Decks

Breedon Group PLC on 6ix

Sector
Chemicals & materials
Industry
Construction materials
News releases
36 in the last 12 months · 204 in all · newest Oct 30, 2026 · oldest 2008
Calls
2 calls with a replay · 2 with a transcript · latest Mar 12, 2026
Decks
28 decks · latest Jul 29, 2026

Where Breedon Group PLC is listed

ListingExchangeCountryCurrency
LSE:BREE · Home listing · This pageLSEUnited KingdomGBX
OTC:BRDNFOTCUnited StatesUSD
LS Exchange:A3EESQLS ExchangeGermanyEUR
Lang & Schwarz:A3EESQLang & SchwarzGermanyEUR
gettex:CQB0gettexGermanyEUR
Frankfurt:CQB0FrankfurtGermanyEUR
Tradegate:CQB0TradegateGermanyEUR
Dusseldorf:CQB0DusseldorfGermanyEUR
Munich:CQB0MunichGermanyEUR
Stuttgart:CQB0StuttgartGermanyEUR
AQUIS:BREE.GBAQUISUnited KingdomGBX
Aquis:BREELAquisUnited KingdomGBX
Turquoise:BREELTurquoiseUnited KingdomGBX

Log in to ask 6ix AI your own questions about Breedon Group PLC.