Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Breedon (BREE) Share Price

Intraday
Historical

Price	301.00p on 06-05-2026 at 07:01:19
Change	3.20p 1.07%
Buy	303.20p
Sell	301.40p

Last Trade:	Buy 3,282.00 at 302.8118p
Day's Volume:	9,052
Last Close:	297.80p
Open:	301.00p
ISIN:	GB00BM8NFJ84

Day's Range	301.00p - 301.00p
52wk Range:	294.20p - 483.00p
Market Capitalisation:	£1.04b
VWAP:	301.68988p
Shares in Issue:	346.68m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Breedon (BREE) Latest Trades
Buy*	3,282	302.8118p	Ordinary	08:00:46 - 06-May-26
Buy*	33	303.80p	SI Trade	08:00:36 - 06-May-26
Unknown*	0	303.80p	SI Trade	08:00:36 - 06-May-26
Unknown*	0	303.80p	SI Trade	08:00:36 - 06-May-26
Buy*	32	303.80p	SI Trade	08:00:36 - 06-May-26
Buy*	76	302.532p	Ordinary	08:00:28 - 06-May-26
Unknown*	50,000	297.80p	OTC Trade	17:06:28 - 05-May-26
Buy*	9,190	297.776p	SI Trade Negotiated Trade	16:47:09 - 05-May-26
Buy*	1,317	297.80p	Automatic Execution	16:35:09 - 05-May-26
Buy*	274,647	297.80p	Suspected BUY Trade	16:35:09 - 05-May-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	300.80	303.80	294.80	297.80	1,431,216
4th May 2026 (Mon)	306.60	306.60	306.60	306.60	0
1st May 2026 (Fri)	307.00	307.60	303.40	306.60	335,681
30th Apr 2026 (Thu)	304.80	308.00	296.80	306.40	779,731
29th Apr 2026 (Wed)	312.40	316.00	305.60	306.20	2,805,381
28th Apr 2026 (Tue)	308.80	310.20	302.40	306.00	3,075,987
27th Apr 2026 (Mon)	307.00	314.60	306.80	312.60	1,462,529
24th Apr 2026 (Fri)	318.40	318.40	307.00	307.40	1,648,547
23rd Apr 2026 (Thu)	321.80	323.60	310.40	314.80	889,302
22nd Apr 2026 (Wed)	330.60	330.60	319.60	321.20	556,439
21st Apr 2026 (Tue)	329.80	329.80	322.20	324.40	642,375
20th Apr 2026 (Mon)	345.00	345.00	321.60	325.00	1,060,966
17th Apr 2026 (Fri)	315.00	332.40	315.00	330.40	1,143,379
16th Apr 2026 (Thu)	333.20	333.20	316.40	316.40	793,399
15th Apr 2026 (Wed)	335.20	335.20	317.20	318.60	1,298,869
14th Apr 2026 (Tue)	318.00	320.60	312.80	320.40	3,067,302
13th Apr 2026 (Mon)	325.00	325.00	311.60	312.00	1,167,239
10th Apr 2026 (Fri)	303.00	324.00	303.00	319.20	917,722
9th Apr 2026 (Thu)	308.00	317.80	308.00	316.80	887,887
8th Apr 2026 (Wed)	311.40	321.80	309.60	316.00	2,425,182
7th Apr 2026 (Tue)	304.60	306.40	294.20	296.80	674,866
6th Apr 2026 (Mon)	303.60	303.60	303.60	303.60	0

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
30th Apr 2026 3:14 pm	RNS	Total Voting Rights
29th Apr 2026 5:01 pm	RNS	Result of AGM
29th Apr 2026 7:00 am	RNS	AGM Trading Update
16th Apr 2026 4:40 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 5:10 pm	RNS	Director/PDMR Shareholding
10th Apr 2026 9:55 am	RNS	Holding(s) in Company
9th Apr 2026 3:29 pm	RNS	Director/PDMR Shareholding
9th Apr 2026 9:07 am	RNS	Holding(s) in Company
8th Apr 2026 3:41 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 12:00 pm	RNS	Director/PDMR Shareholding

See more Breedon regulatory news

FTSE 100 Latest

Value10,330.32

Change111.21