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	338.80p on 04-03-2026 at 13:47:52
Change	-6.20p -1.8%
Buy	339.40p
Sell	338.80p

Last Trade:	Buy 26.00 at 339.20p
Day's Volume:	189,030
Last Close:	345.00p
Open:	339.00p
ISIN:	GB00BM8NFJ84

Day's Range	336.40p - 343.60p
52wk Range:	300.00p - 498.00p
Market Capitalisation:	£1.17b
VWAP:	339.91669p
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
Buy*	26	339.20p	SI Trade	13:47:52 - 04-Mar-26
Sell*	25	339.00p	SI Trade	13:47:52 - 04-Mar-26
Sell*	34	338.80p	Automatic Execution	13:47:45 - 04-Mar-26
Sell*	22	338.80p	Automatic Execution	13:47:45 - 04-Mar-26
Sell*	22	338.80p	Automatic Execution	13:47:45 - 04-Mar-26
Buy*	184	339.20p	SI Trade	13:44:43 - 04-Mar-26
Sell*	184	339.00p	SI Trade	13:44:43 - 04-Mar-26
Buy*	238	339.20p	SI Trade	13:37:01 - 04-Mar-26
Sell*	237	339.00p	SI Trade	13:37:01 - 04-Mar-26
Buy*	42	339.20p	SI Trade	13:37:01 - 04-Mar-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Mar 2026 (Wed)	339.00	343.60	336.40	345.00	189,030
3rd Mar 2026 (Tue)	362.00	362.00	343.00	345.00	6,147,934
2nd Mar 2026 (Mon)	348.00	363.40	348.00	356.00	1,886,812
27th Feb 2026 (Fri)	359.60	362.20	355.40	357.80	1,226,493
26th Feb 2026 (Thu)	354.80	361.00	352.00	359.20	1,164,011
25th Feb 2026 (Wed)	355.00	357.80	353.60	356.00	2,284,873
24th Feb 2026 (Tue)	363.60	363.60	351.00	357.40	2,216,653
23rd Feb 2026 (Mon)	361.00	366.80	356.40	361.20	4,952,143
20th Feb 2026 (Fri)	364.00	367.60	361.00	361.80	503,823
19th Feb 2026 (Thu)	368.00	368.00	357.80	361.20	4,392,410
18th Feb 2026 (Wed)	356.80	358.20	350.60	358.00	715,829
17th Feb 2026 (Tue)	360.00	360.80	346.60	354.80	1,228,147
16th Feb 2026 (Mon)	359.80	361.00	350.40	358.80	850,643
13th Feb 2026 (Fri)	358.40	358.40	348.40	351.20	1,075,050
12th Feb 2026 (Thu)	363.00	365.20	357.40	358.60	796,892
11th Feb 2026 (Wed)	363.80	364.80	347.40	361.60	1,483,214
10th Feb 2026 (Tue)	350.00	352.80	346.60	352.60	654,406
9th Feb 2026 (Mon)	363.80	363.80	345.20	347.20	370,506
6th Feb 2026 (Fri)	355.20	355.20	336.40	347.40	528,839
5th Feb 2026 (Thu)	345.20	345.20	335.40	338.60	585,758
4th Feb 2026 (Wed)	349.40	350.00	341.60	345.40	835,845

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
27th Feb 2026 9:33 am	RNS	Total Voting Rights
11th Feb 2026 4:01 pm	RNS	Issue of Shares
30th Jan 2026 12:44 pm	RNS	Block Listing Update
30th Jan 2026 7:00 am	RNS	Notice of Annual Results 2025
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,577.28

Change93.15