Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Breedon (BREE) Share Price

Price 349.20p on 28-10-2025 at 16:06:45
Change -1.40p -0.4%
Buy 349.40p
Sell 349.00p
Last Trade: Buy 600.00 at 349.20p
Day's Volume: 228,453
Last Close: 350.60p
Open: 355.00p
ISIN: GB00BM8NFJ84
Day's Range 346.80p - 355.20p
52wk Range: 323.60p - 501.00p
Market Capitalisation: £1.21b
VWAP: 349.77066p
Shares in Issue: 346.54m

Breedon (BREE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 600 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 188 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 231 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 425 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Buy* 218 349.20p Automatic Execution
16:06:45 - 28-Oct-25
Sell* 100 348.96p Ordinary
16:06:18 - 28-Oct-25
Buy* 10 349.1986p Ordinary
16:02:39 - 28-Oct-25
Sell* 217 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 189 349.00p Automatic Execution
16:01:51 - 28-Oct-25
Sell* 3 349.00p Automatic Execution
16:01:51 - 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) 355.00 355.20 346.80 350.60 228,453
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

Breedon (BREE) Regulatory News

Date Source Headline
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

Breedon (BREE) Share News

LONDON BROKER RATINGS: Goldman raises IAG; Peel Hunt raises XP Power

22nd Oct 2025 09:42

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

UK dividends calendar - next 7 days

25th Sep 2025 13:06

Read More

LONDON BROKER RATINGS: Kepler starts Bellway with 'buy', Vistry 'hold'

24th Jul 2025 09:57

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BRIEFING: Lloyds lifts dividend; BT poaches Virgin Media O2 CFO

24th Jul 2025 07:59

(Alliance News) - London's FTSE 100 was called higher on Thursday, as the UK agree a GBP6 billion trade deal with India that will see the reduction of tariffs on some British goods. Read More

LONDON BRIEFING: Lloyds lifts dividend; BT poaches Virgin Media O2 CFO

24th Jul 2025 07:58

(Alliance News) - London's FTSE 100 was called higher on Thursday, as the UK agree a GBP6 billion trade deal with India that will see the reduction of tariffs on some British goods. Read More

See more Breedon news
FTSE 100 Latest
Value9,697.77
Change43.95

Login to your account

Forgot Password?

Not Registered