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	346.80p on 28-10-2025 at 19:00:05
Change	-3.80p -1.08%
Buy	349.20p
Sell	348.80p

Last Trade:	Unknown 2,000.00 at 346.80p
Day's Volume:	332,020
Last Close:	346.80p
Open:	355.00p
ISIN:	GB00BM8NFJ84

Day's Range	346.80p - 355.20p
52wk Range:	323.60p - 501.00p
Market Capitalisation:	£1.20b
VWAP:	348.88278p
Shares in Issue:	346.54m

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
Unknown*	2,000	346.80p	OTC Trade	17:07:48 - 28-Oct-25
Sell*	96,055	346.80p	Uncrossing Trade	16:35:15 - 28-Oct-25
Sell*	80	348.80p	SI Trade	16:29:52 - 28-Oct-25
Sell*	542	349.00p	Automatic Execution	16:29:43 - 28-Oct-25
Buy*	714	349.10p	SI Trade	16:29:42 - 28-Oct-25
Sell*	289	349.02p	Ordinary	16:28:22 - 28-Oct-25
Sell*	100	349.00p	SI Trade	16:28:17 - 28-Oct-25
Buy*	267	349.20p	Automatic Execution	16:23:18 - 28-Oct-25
Sell*	88	349.00p	Automatic Execution	16:22:57 - 28-Oct-25
Sell*	91	349.00p	Automatic Execution	16:22:57 - 28-Oct-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2025 (Tue)	355.00	355.20	346.80	346.80	332,020
27th Oct 2025 (Mon)	353.00	355.40	350.00	350.60	2,228,313
24th Oct 2025 (Fri)	354.00	354.00	343.80	352.20	928,013
23rd Oct 2025 (Thu)	358.80	358.80	342.40	346.40	609,447
22nd Oct 2025 (Wed)	339.00	346.20	334.40	345.40	3,546,762
21st Oct 2025 (Tue)	327.40	336.20	327.40	334.80	635,039
20th Oct 2025 (Mon)	325.80	330.80	325.80	330.00	493,414
17th Oct 2025 (Fri)	325.80	331.40	323.60	330.80	561,064
16th Oct 2025 (Thu)	333.60	333.60	328.60	330.40	1,344,893
15th Oct 2025 (Wed)	338.60	340.20	332.00	332.00	1,233,499
14th Oct 2025 (Tue)	334.80	338.60	333.00	336.60	787,584
13th Oct 2025 (Mon)	335.40	340.40	335.20	337.40	1,029,838
10th Oct 2025 (Fri)	346.40	347.00	331.80	333.20	2,875,658
9th Oct 2025 (Thu)	347.60	352.40	345.40	346.40	1,233,008
8th Oct 2025 (Wed)	362.60	362.60	343.40	347.20	1,560,148
7th Oct 2025 (Tue)	348.00	350.80	344.20	344.20	1,111,919
6th Oct 2025 (Mon)	350.60	355.60	348.00	350.40	775,484
3rd Oct 2025 (Fri)	346.00	359.60	346.00	355.00	888,212
2nd Oct 2025 (Thu)	360.40	360.40	350.80	352.80	1,982,193
1st Oct 2025 (Wed)	346.00	359.40	346.00	359.40	1,155,716
30th Sep 2025 (Tue)	370.60	370.60	351.20	359.20	1,579,173
29th Sep 2025 (Mon)	355.00	355.40	348.60	354.20	2,716,458

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
30th Sep 2025 7:00 am	RNS	Total Voting Rights
29th Aug 2025 4:17 pm	RNS	Total Voting Rights
29th Aug 2025 3:51 pm	RNS	Holding(s) in Company
29th Aug 2025 3:46 pm	RNS	Holding(s) in Company
29th Aug 2025 12:18 pm	RNS	Director/PDMR Shareholding
13th Aug 2025 11:13 am	RNS	Director/PDMR Shareholding
31st Jul 2025 8:51 am	RNS	Total Voting Rights
24th Jul 2025 10:03 am	RNS	Director/PDMR Shareholding
24th Jul 2025 10:02 am	RNS	Director/PDMR Shareholding
23rd Jul 2025 7:00 am	RNS	Interim Results 2025

See more Breedon regulatory news

FTSE 100 Latest

Value9,696.74

Change42.92