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	303.40p on 07-05-2026 at 18:35:10
Change	-3.40p -1.11%
Buy	305.20p
Sell	304.80p

Last Trade:	Sell 237,903.00 at 303.40p
Day's Volume:	499,853
Last Close:	303.40p
Open:	299.80p
ISIN:	GB00BM8NFJ84

Day's Range	299.80p - 310.60p
52wk Range:	294.20p - 483.00p
Market Capitalisation:	£1.05b
VWAP:	305.72002p
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
Sell*	237,903	303.40p	Uncrossing Trade	16:35:19 - 07-May-26
Sell*	89	304.80p	Automatic Execution	16:29:45 - 07-May-26
Buy*	1	305.00p	Automatic Execution	16:29:45 - 07-May-26
Buy*	384	305.00p	Automatic Execution	16:28:46 - 07-May-26
Buy*	395	305.00p	Automatic Execution	16:28:46 - 07-May-26
Buy*	107	305.00p	Automatic Execution	16:28:46 - 07-May-26
Buy*	513	305.00p	Automatic Execution	16:28:36 - 07-May-26
Sell*	84	304.80p	Automatic Execution	16:28:08 - 07-May-26
Buy*	30	305.00p	SI Trade	16:28:05 - 07-May-26
Buy*	69	305.00p	SI Trade	16:28:03 - 07-May-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	299.80	310.60	299.80	303.40	499,853
6th May 2026 (Wed)	301.00	311.60	301.00	306.80	812,164
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

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

Value10,276.95

Change-161.71