LSE · BREE · stock
Breedon Group plc (BREE) stock price history
Every LSE trading session of Breedon Group plc from Jun 12, 2008 to Nov 13, 2026: 4,248 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BREE adjusted close, 2008 to 2026
- £5.63
- All time high, 2021
- £3.68
- 52 week high, £2.71 low
- 4,248
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
BREE key facts
- Breedon Group plc (BREE) closed at £3.26 on Nov 13, 2026 on LSE.
- BREE's all time high close is £5.63, set on Jun 29, 2021; its all time low close is £0.6489 on Sep 20, 2010.
- BREE's 52 week range is £2.71 to £3.68.
- BREE returned -1.8% over the year to Nov 13, 2026 and -33.7% over five years.
- Over ten years BREE returned -8%, -0.9% a year compounded.
- BREE's deepest drawdown was -55.7% from Jul 12, 2021 to Sep 29, 2022.
- DataCedar holds 4,248 daily sessions of BREE history from Jun 12, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BREE price chart, 2008 to 2026
BREE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | -8.2% |
| 6 months | +11.1% |
| Year to date | -1.0% |
| 1 year | -1.8% |
| 3 years | -1.9% |
| 5 years | -33.7% |
| 10 years | -8.2% |
| Since Jun 12, 2008 | +296.3% |
| Compound annual growth, 18.4 years | +7.8% |
BREE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £5.63 on Jun 29, 2021
- All time low close
- £0.6489 on Sep 20, 2010
- 52 week high
- £3.68 on Feb 19, 2026
- 52 week low
- £2.71 on Jun 8, 2026
- Deepest drawdown
- -55.7% from Jul 12, 2021 to Sep 29, 2022, not yet recovered
- Best single session
- +23.1% on Sep 28, 2010
- Worst single session
- -12.6% on Mar 16, 2020
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2008
- 4.0×
- Best calendar year
- 2013, +84%
- Worst calendar year
- 2022, -36%
BREE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jun 12, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £3.28 | £3.68 | £2.71 | £3.26 | -0.8% | 269.6M | 217 |
| 2025 | £4.65 | £5.01 | £3.00 | £3.29 | -26.1% | 276.1M | 253 |
| 2024 | £3.64 | £4.80 | £3.36 | £4.45 | +23.1% | 256.6M | 253 |
| 2023 | £3.10 | £3.99 | £3.02 | £3.62 | +18.7% | 330.3M | 251 |
| 2022 | £4.83 | £4.89 | £2.43 | £3.05 | -35.8% | 230.7M | 250 |
| 2021 | £4.44 | £5.69 | £3.99 | £4.74 | +8.7% | 177.7M | 253 |
| 2020 | £4.15 | £5.07 | £3.07 | £4.36 | +5.0% | 310.1M | 242 |
| 2019 | £2.95 | £4.17 | £2.86 | £4.15 | +43.0% | 178.2M | 218 |
| 2018 | £4.31 | £4.34 | £2.76 | £2.91 | -32.5% | 94.1M | 200 |
| 2017 | £3.56 | £4.64 | £3.54 | £4.30 | +20.8% | 54.6M | 243 |
| 2016 | £3.26 | £3.85 | £2.72 | £3.56 | +9.8% | 79.8M | 249 |
| 2015 | £2.35 | £3.39 | £2.22 | £3.24 | +40.5% | 48.9M | 240 |
| 2014 | £2.03 | £2.55 | £1.70 | £2.31 | +15.6% | 129.2M | 226 |
| 2013 | £1.09 | £2.10 | £0.9409 | £2.00 | +83.9% | 53.3M | 219 |
| 2012 | £0.8485 | £1.23 | £0.8236 | £1.09 | +28.9% | 12.9M | 169 |
| 2011 | £0.7362 | £1.05 | £0.6988 | £0.8423 | +14.4% | 5.7M | 160 |
| 2010 | £0.6988 | £0.8410 | £0.6489 | £0.7362 | +1.7% | 1.6M | 237 |
| 2009 | £0.8236 | £0.8800 | £0.6613 | £0.7237 | -12.1% | 226.9K | 243 |
| 2008 | £0.8236 | £0.9798 | £0.6738 | £0.8236 | n/a | 287K | 125 |
BREE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £3.26 | -1.1% |
| October 2026 | £3.30 | +0.6% |
| September 2026 | £3.28 | -7.6% |
| August 2026 | £3.55 | +7.3% |
| July 2026 | £3.31 | +12.0% |
| June 2026 | £2.96 | +4.3% |
| May 2026 | £2.83 | -7.5% |
| April 2026 | £3.06 | +2.8% |
| March 2026 | £2.98 | -16.7% |
| February 2026 | £3.58 | +6.4% |
| January 2026 | £3.36 | +2.2% |
| December 2025 | £3.29 | +0.2% |
About the BREE data
Daily bars. 4,248 sessions from Jun 12, 2008 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 12, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ABREE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BREE share price history
