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	321.20p on 24-11-2025 at 19:30:05
Change	1.60p 0.5%
Buy	321.80p
Sell	321.20p

Last Trade:	Buy 28,063.00 at 321.20p
Day's Volume:	1,398,995
Last Close:	321.20p
Open:	323.00p
ISIN:	GB00BM8NFJ84

Day's Range	318.60p - 324.20p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.11b
VWAP:	321.02224p
Shares in Issue:	346.55m

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*	28,063	321.20p	SI Trade	17:01:19 - 24-Nov-25
Buy*	28,063	321.20p	SI Trade Negotiated Trade	17:01:19 - 24-Nov-25
Buy*	10,621	321.20p	SI Trade	16:49:48 - 24-Nov-25
Buy*	28,063	321.20p	SI Trade Negotiated Trade	16:48:45 - 24-Nov-25
Sell*	5,079	321.20p	SI Trade	16:36:34 - 24-Nov-25
Sell*	16,703	321.20p	SI Trade	16:36:34 - 24-Nov-25
Sell*	5,211	321.20p	SI Trade	16:35:10 - 24-Nov-25
Sell*	2,585	321.20p	SI Trade	16:35:10 - 24-Nov-25
Sell*	325,569	321.20p	Uncrossing Trade	16:35:10 - 24-Nov-25
Sell*	441	321.40p	Automatic Execution	16:29:46 - 24-Nov-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Nov 2025 (Mon)	323.00	324.20	318.60	321.20	1,398,995
21st Nov 2025 (Fri)	306.00	319.60	306.00	319.60	1,317,127
20th Nov 2025 (Thu)	310.80	318.40	300.00	310.00	6,330,549
19th Nov 2025 (Wed)	316.60	318.60	313.00	316.00	3,029,642
18th Nov 2025 (Tue)	309.80	315.00	308.40	313.80	2,411,509
17th Nov 2025 (Mon)	325.80	325.80	314.40	314.40	924,708
14th Nov 2025 (Fri)	332.40	332.40	318.20	318.80	1,206,524
13th Nov 2025 (Thu)	329.60	336.60	329.60	332.40	1,605,657
12th Nov 2025 (Wed)	328.40	338.00	328.40	333.20	966,768
11th Nov 2025 (Tue)	332.00	332.60	327.60	332.60	1,422,893
10th Nov 2025 (Mon)	329.40	335.00	328.00	330.80	1,029,136
7th Nov 2025 (Fri)	334.80	334.80	322.20	324.80	826,272
6th Nov 2025 (Thu)	342.20	342.20	332.80	332.80	971,985
5th Nov 2025 (Wed)	333.60	345.80	333.60	340.80	1,161,056
4th Nov 2025 (Tue)	336.60	336.80	332.00	334.80	1,358,510
3rd Nov 2025 (Mon)	349.80	349.80	336.80	337.40	645,522
31st Oct 2025 (Fri)	337.80	347.80	337.80	344.60	692,036
30th Oct 2025 (Thu)	345.00	349.40	343.40	346.40	1,232,167
29th Oct 2025 (Wed)	346.60	351.60	345.20	350.40	558,092
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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
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

See more Breedon regulatory news

FTSE 100 Latest

Value9,534.91

Change-4.80