EODData

MEMBERSHIP REGISTER LOG IN

LSE, BREE: Breedon Group Plc

11 Aug 2026
LAST:

348.8

CHANGE:
 0.20		OPEN:
348.4		HIGH:
352.2		ASK:
0.0		VOLUME:
464.5K
CHG(%):
0.06		PREV:
349.0		LOW:
341.8		BID:
430.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Aug 26348.4352.2341.8348.8464.5K
10 Aug 26353.2355.6346.6349.01.7M
07 Aug 26347.0354.2339.2353.21.24M
06 Aug 26338.0348.8338.0345.6570.1K
05 Aug 26349.6350.0341.8344.0630.8K
04 Aug 26345.0351.4340.0347.41.12M
03 Aug 26334.0344.2329.0342.2626.0K
31 Jul 26334.8335.4327.4331.01.36M
30 Jul 26316.8333.5311.8327.41.44M
29 Jul 26324.2328.2311.5316.32.5M

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:12.01 
Forward P/E:8.87 
PEG Ratio:8.87 
Price to Sales:0.58 
Price to Book:83.46 
Profit Margin:0.05 
Operating Margin:0.09 
Return on Assets:0.04 
Return on Equity:0.07 
EPS Ratio:0.24 
DivYield:0.04 
Div/Share:0.15 
Revenue:1.714B 
EBITDA:273.3M 
Shares:347.09M 
Market Cap:121.065B 

TECHNICAL INDICATORS

MA5:348.120.2%
MA10:340.492.4%
MA20:327.326.6%
MA50:308.7913.0%
MA100:305.9914.0%
MA200:320.039.0%
STO9:75.89
STO14:86.67 
RSI14:64.66 
WPR14:-9.05 
MTM14:44.20
ROC14:0.15 
ATR:13.27 
Week High:355.601.9%
Week Low:338.003.2%
Month High:355.601.9%
Month Low:289.209.0%
Year High:383.8010.0%
Year Low:271.4028.5%
Volatility:21.51 

RECENT SPLITS

Date Ratio
17 May 20231-5

RECENT DIVIDENDS

Date Amount
28 May 2026$10.25
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