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	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

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*	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

Date	Source	Headline
Breedon (BREE) Regulatory News
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

FTSE 100 Latest

Value9,697.77

Change43.95