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	387.60p on 11-07-2025 at 14:34:39
Change	-1.60p -0.41%
Buy	387.80p
Sell	387.40p
Buy / Sell BREE Shares

Last Trade:	Sell 52.00 at 387.60p
Day's Volume:	262,370
Last Close:	389.20p
Open:	387.20p
ISIN:	GB00BM8NFJ84

Day's Range	384.20p - 388.40p
52wk Range:	370.00p - 501.00p
Market Capitalisation:	£1,343m
VWAP:	385.82932p
Shares in Issue:	346m

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*	52	387.60p	Automatic Execution	15:34:39 - 11-Jul-25
Buy*	500	387.73p	Ordinary	15:32:10 - 11-Jul-25
Sell*	195	387.60p	Automatic Execution	15:31:15 - 11-Jul-25
Sell*	124	387.60p	Automatic Execution	15:31:15 - 11-Jul-25
Buy*	1,493	387.80p	SI Trade	15:31:15 - 11-Jul-25
Sell*	89	387.60p	Automatic Execution	15:31:15 - 11-Jul-25
Sell*	123	387.60p	Automatic Execution	15:31:15 - 11-Jul-25
Sell*	130	387.60p	Automatic Execution	15:31:15 - 11-Jul-25
Sell*	26	387.60p	Automatic Execution	15:31:15 - 11-Jul-25
Sell*	54	387.60p	Automatic Execution	15:31:15 - 11-Jul-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2025 (Thu)	395.00	395.00	381.40	389.20	413,867
9th Jul 2025 (Wed)	385.20	386.20	378.60	382.80	834,670
8th Jul 2025 (Tue)	389.20	389.20	376.00	382.00	795,808
7th Jul 2025 (Mon)	370.00	379.00	370.00	377.20	577,414
4th Jul 2025 (Fri)	375.20	378.80	372.60	374.20	468,174
3rd Jul 2025 (Thu)	393.40	393.40	378.40	380.40	1,945,471
2nd Jul 2025 (Wed)	399.40	399.40	374.00	375.20	2,008,475
1st Jul 2025 (Tue)	400.00	400.00	381.80	391.60	1,883,699
30th Jun 2025 (Mon)	380.20	390.60	380.20	386.00	1,212,441
27th Jun 2025 (Fri)	375.80	390.80	375.60	390.80	2,486,696
26th Jun 2025 (Thu)	378.00	382.60	376.20	379.20	1,207,267
25th Jun 2025 (Wed)	382.60	387.40	377.80	377.80	3,276,944
24th Jun 2025 (Tue)	389.80	389.80	382.60	386.20	1,386,770
23rd Jun 2025 (Mon)	385.20	386.80	377.00	382.00	1,508,072
20th Jun 2025 (Fri)	384.80	392.40	384.80	390.40	1,709,745
19th Jun 2025 (Thu)	424.40	424.40	378.80	386.20	3,015,203
18th Jun 2025 (Wed)	437.00	437.00	425.60	425.80	1,435,911
17th Jun 2025 (Tue)	415.40	436.00	415.40	435.60	3,018,066
16th Jun 2025 (Mon)	432.40	438.60	432.40	436.20	1,551,121
13th Jun 2025 (Fri)	422.00	440.40	422.00	436.60	713,548
12th Jun 2025 (Thu)	461.00	461.00	436.00	443.00	1,690,604
11th Jun 2025 (Wed)	430.20	456.40	430.20	442.80	429,920

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
30th Jun 2025 7:00 am	RNS	Total Voting Rights
30th Jun 2025 7:00 am	RNS	Block Listing Six Monthly Return
27th Jun 2025 4:10 pm	RNS	Holding(s) in Company
24th Jun 2025 1:00 pm	RNS	Notice of Interim Results
16th Jun 2025 4:42 pm	RNS	Director/PDMR Shareholding
30th May 2025 9:41 am	RNS	Total Voting Rights
6th May 2025 2:15 pm	RNS	Holding(s) in Company
2nd May 2025 3:34 pm	RNS	Director/PDMR Shareholding
30th Apr 2025 12:46 pm	RNS	Total Voting Rights
29th Apr 2025 4:55 pm	RNS	Result of AGM

See more Breedon regulatory news

FTSE 100 Latest

Value8,937.17

Change-38.49