Close
Company Search
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 318.20p on 05-01-2026 at 11:48:56
Change -8.00p -2.45%
Buy 318.60p
Sell 317.80p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 222.00 at 318.20p
Day's Volume: 177,629
Last Close: 326.20p
Open: 326.80p
ISIN: GB00BM8NFJ84
Day's Range 317.60p - 330.80p
52wk Range: 300.00p - 501.00p
Market Capitalisation: £1.10b
VWAP: 322.50249p
Shares in Issue: 346.64m

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

Breedon (BREE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 222 318.20p Automatic Execution
 11:48:53 - 05-Jan-26
Sell* 192 318.20p Automatic Execution
 11:48:53 - 05-Jan-26
Sell* 7 318.60p Automatic Execution
 11:48:00 - 05-Jan-26
Buy* 468 318.60p Automatic Execution
 11:44:55 - 05-Jan-26
Buy* 100 318.60p Automatic Execution
 11:44:55 - 05-Jan-26
Buy* 236 318.60p Automatic Execution
 11:44:55 - 05-Jan-26
Buy* 230 318.40p SI Trade
 11:44:08 - 05-Jan-26
Buy* 9 318.541p Ordinary
 11:44:04 - 05-Jan-26
Sell* 192 318.20p Automatic Execution
 11:42:09 - 05-Jan-26
Sell* 293 318.40p Automatic Execution
 11:42:09 - 05-Jan-26
See more Breedon trades

Breedon (BREE) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jan 2026 (Mon) 326.80 330.80 317.60 326.20 177,629
2nd Jan 2026 (Fri) 327.80 330.20 323.00 326.20 405,934
1st Jan 2026 (Thu) 329.20 329.20 329.20 329.20 0
31st Dec 2025 (Wed) 320.20 330.40 320.20 329.20 224,877
30th Dec 2025 (Tue) 345.00 345.00 328.00 329.80 306,448
29th Dec 2025 (Mon) 330.00 331.80 328.60 329.00 592,386
26th Dec 2025 (Fri) 328.60 328.60 328.60 328.60 0
25th Dec 2025 (Thu) 328.60 328.60 328.60 328.60 0
24th Dec 2025 (Wed) 321.20 331.40 321.20 328.60 147,772
23rd Dec 2025 (Tue) 339.00 339.00 327.60 330.00 591,524
22nd Dec 2025 (Mon) 313.60 329.60 313.60 328.40 345,367
19th Dec 2025 (Fri) 347.40 347.40 327.80 330.00 579,590
18th Dec 2025 (Thu) 321.40 332.20 321.40 331.20 462,318
17th Dec 2025 (Wed) 322.60 332.60 322.60 328.60 1,987,777
16th Dec 2025 (Tue) 325.00 330.00 325.00 327.00 1,131,856
15th Dec 2025 (Mon) 325.00 328.20 322.60 325.80 1,142,389
12th Dec 2025 (Fri) 338.20 338.20 322.40 322.40 528,049
11th Dec 2025 (Thu) 321.80 325.80 319.20 322.80 996,207
10th Dec 2025 (Wed) 319.60 325.60 319.60 321.00 523,303
9th Dec 2025 (Tue) 321.60 323.60 320.60 322.60 348,874
8th Dec 2025 (Mon) 310.20 325.40 310.20 321.40 659,551
5th Dec 2025 (Fri) 332.00 332.00 322.00 325.80 430,338
See more Breedon price history

Breedon (BREE) Regulatory News

Date Source Headline
31st Dec 2025 7:00 am RNS BLOCK LISTING SIX MONTHLY RETURN
31st Dec 2025 7:00 am RNS Total Voting Rights
2nd Dec 2025 3:49 pm RNS Director/PDMR Shareholding
28th Nov 2025 3:29 pm RNS Director/PDMR Shareholding
28th Nov 2025 8:55 am RNS Total Voting Rights
26th Nov 2025 5:20 pm RNS Director/PDMR Shareholding
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
See more Breedon regulatory news

Breedon (BREE) Share News

LONDON BROKER RATINGS: Experian on JPMorgan focus list at 'overweight'

11th Dec 2025 09:39

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

LONDON BROKER RATINGS: Deutsche Bank cuts Kingfisher; BofA raises HSBC

10th Dec 2025 10:11

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

LONDON BROKER RATINGS: UBS cuts SSE; Citi lifts Compass

27th Nov 2025 09:41

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

LONDON BROKER RATINGS: Citi lifts Experian; Goldman Sachs cuts Ithaca

21st Nov 2025 09:26

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

IN BRIEF: Breedon guides for higher earnings despite project delays

20th Nov 2025 13:43

Breedon Group PLC - Derby, England-based construction materials, including cement, concrete and asphalt - Guides underlying earnings before interest, tax, depreciation and amortisation of between GBP275 million and GBP280 million in 2025. This would be up at least 1.9% from GBP269.9 million in 2024, which in turn was up 11% from 2023. Breedon says revenue in the 10 months that ended October 31 is up 9% a year before. Contributing to this is a 12% increase in the most recent four months, partly thanks to the contribution of acquisitions. Most important of these is the USD238 million acquisition of Lionmark Construction Cos LLC in the US state of Missouri. On a like-for-like basis, revenue is down 3% in both the 10 months and the recent four. "Market challenges have persisted to date in 2025," Breedon says. "Subdued demand in GB and US residential markets have been compounded by key infrastructure project delays in GB and Ireland." Read More

See more Breedon news
FTSE 100 Latest
Value9,964.02
Change12.88

Login to your account

Forgot Password?

Not Registered