EODData

MEMBERSHIP REGISTER LOG IN

LSE, BREE: Breedon Group PLC

17 Dec 2025
LAST:

328.6

CHANGE:
 1.60		OPEN:
322.6		HIGH:
332.6		ASK:
0.0		VOLUME:
1.99M
CHG(%):
0.49		PREV:
327.0		LOW:
322.6		BID:
430.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Dec 25322.6332.6322.6328.61.99M
16 Dec 25325.0330.4325.0327.01.13M
15 Dec 25325.0328.2322.6325.81.14M
12 Dec 25338.2338.2322.8324.212.92M
11 Dec 25321.8326.2319.2322.8995.5K
10 Dec 25319.6325.6319.6321.05.45M
09 Dec 25321.6325.0320.6322.6348.9K
08 Dec 25310.2327.6310.2321.4659.6K
05 Dec 25332.0332.0322.0325.8430.3K
04 Dec 25319.0326.4319.0323.4561.6K

PROFILE

Name:Breedon Group PLC
About:Breedon Group plc, together with its subsidiaries, engages in the quarrying, manufacture, and sale of construction materials and building products primarily in the United Kingdom and internationally. It operates through Great Britain, Ireland, United States, and Cement segments. The company offers aggregates, asphalt, block paving, cement, clay bricks and clay products, concrete products, ready-mixed concrete, trowel-ready mortar, roof tiles, and screed. In addition, the company provides mobile concrete and surfacing solutions. Further, it operates for motorways, trunk roads, airport infrastructure, driveways, footpaths, farm roads, car parks, recreational areas, and various construction applications. The company was formerly known as Breedon Aggregates Limited and changed its name to Breedon Group plc in August 2016. Breedon Group plc was incorporated in 2007 and is headquartered in Derby, the United Kingdom.
Sector:Basic Materials
Industry:Building Materials
Address:Pinnacle House, Derby, United Kingdom, DE73 8AP
Website:https://www.breedongroup.com
ISIN:JE00B2419D89
LEI:213800ZQKCIVCPN9H229

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:12.98 
Forward P/E:0.09 
PEG Ratio:0.09 
Price to Sales:0.72 
Price to Book:101.75 
Profit Margin:0.06 
Operating Margin:0.06 
Return on Assets:0.04 
Return on Equity:0.08 
EPS Ratio:0.26 
DivYield:0.04 
Div/Share:0.15 
Revenue:1.628B 
EBITDA:271.9M 
Shares:346.54M 
Market Cap:113.872B 

TECHNICAL INDICATORS

MA5:325.680.9%
MA10:324.261.3%
MA20:325.031.1%
MA50:331.160.8%
MA100:347.255.7%
MA200:389.2718.5%
STO9:44.19
STO14:44.19
RSI14:40.00 
ATR:8.25 
Week High:338.202.9%
Week Low:319.202.9%
Month High:342.004.1%
Month Low:300.0018.5%
Year High:501.0052.5%
Year Low:300.009.5%
Volatility:9.48 

RECENT SPLITS

Date Ratio
17 May 20231-5

RECENT DIVIDENDS

Date Amount
02 Oct 2025$4.75
03 Apr 2025$10.00
26 Sep 2024$4.50
04 Apr 2024$9.50
12 Oct 2023$4.00
06 Apr 2023$35.00
25 Aug 2022$17.50
21 Apr 2022$27.50
12 Aug 2021$0.03