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	329.20p on 31-12-2025 at 15:15:09
Change	-0.60p -0.18%
Buy	330.60p
Sell	329.80p

Last Trade:	Sell 12,116.00 at 329.20p
Day's Volume:	224,877
Last Close:	329.20p
Open:	320.20p
ISIN:	GB00BM8NFJ84

Day's Range	320.20p - 330.40p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.14b
VWAP:	329.06821p
Shares in Issue:	346.64m

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
Sell*	12,116	329.20p	SI Trade	12:35:20 - 31-Dec-25
Sell*	110,663	329.20p	Uncrossing Trade	12:35:20 - 31-Dec-25
Sell*	126	330.28p	Ordinary	12:28:36 - 31-Dec-25
Buy*	228	330.40p	Automatic Execution	12:24:42 - 31-Dec-25
Buy*	80	330.40p	Automatic Execution	12:24:42 - 31-Dec-25
Buy*	459	330.40p	Automatic Execution	12:24:42 - 31-Dec-25
Buy*	46	330.20p	Automatic Execution	12:24:42 - 31-Dec-25
Buy*	80	330.20p	Automatic Execution	12:24:42 - 31-Dec-25
Sell*	444	330.20p	Automatic Execution	12:24:02 - 31-Dec-25
Buy*	216	330.40p	Automatic Execution	12:23:19 - 31-Dec-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	320.20	330.40	320.20	329.20	224,877
30th Dec 2025 (Tue)	345.00	345.00	328.00	329.80	306,448
29th Dec 2025 (Mon)	330.00	331.80	328.60	329.00	592,386
26th Dec 2025 (Fri)	328.60	328.60	328.60	328.60	0
25th Dec 2025 (Thu)	328.60	328.60	328.60	328.60	0
24th Dec 2025 (Wed)	321.20	331.40	321.20	328.60	147,772
23rd Dec 2025 (Tue)	339.00	339.00	327.60	330.00	591,524
22nd Dec 2025 (Mon)	313.60	329.60	313.60	328.40	345,367
19th Dec 2025 (Fri)	347.40	347.40	327.80	330.00	579,590
18th Dec 2025 (Thu)	321.40	332.20	321.40	331.20	462,318
17th Dec 2025 (Wed)	322.60	332.60	322.60	328.60	1,987,777
16th Dec 2025 (Tue)	325.00	330.00	325.00	327.00	1,131,856
15th Dec 2025 (Mon)	325.00	328.20	322.60	325.80	1,142,389
12th Dec 2025 (Fri)	338.20	338.20	322.40	322.40	528,049
11th Dec 2025 (Thu)	321.80	325.80	319.20	322.80	996,207
10th Dec 2025 (Wed)	319.60	325.60	319.60	321.00	523,303
9th Dec 2025 (Tue)	321.60	323.60	320.60	322.60	348,874
8th Dec 2025 (Mon)	310.20	325.40	310.20	321.40	659,551
5th Dec 2025 (Fri)	332.00	332.00	322.00	325.80	430,338
4th Dec 2025 (Thu)	319.00	326.20	319.00	323.40	561,611
3rd Dec 2025 (Wed)	321.60	325.20	321.00	323.00	507,802
2nd Dec 2025 (Tue)	327.60	330.20	320.60	323.20	869,675
1st Dec 2025 (Mon)	327.00	329.00	324.00	327.80	694,777

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
2nd Dec 2025 3:49 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 3:29 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 8:55 am	RNS	Total Voting Rights
26th Nov 2025 5:20 pm	RNS	Director/PDMR Shareholding
21st Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
20th Nov 2025 7:00 am	RNS	Trading Update
12th Nov 2025 3:30 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 7:00 am	RNS	Appointment of Joint Corporate Broker
31st Oct 2025 10:43 am	RNS	Total Voting Rights
30th Sep 2025 7:00 am	RNS	Total Voting Rights

See more Breedon regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33