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	352.80p on 24-02-2026 at 10:59:43
Change	-8.40p -2.33%
Buy	354.80p
Sell	352.80p

Last Trade:	Sell 45.00 at 352.80p
Day's Volume:	1,173,374
Last Close:	361.20p
Open:	363.60p
ISIN:	GB00BM8NFJ84

Day's Range	351.00p - 363.60p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.22b
VWAP:	359.1977p
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*	45	352.80p	Automatic Execution	10:59:43 - 24-Feb-26
Sell*	202	352.80p	Automatic Execution	10:59:30 - 24-Feb-26
Sell*	87	353.00p	Automatic Execution	10:59:30 - 24-Feb-26
Buy*	244	353.80p	Automatic Execution	10:58:19 - 24-Feb-26
Buy*	2,827	353.64p	SI Trade	10:53:09 - 24-Feb-26
Buy*	244	353.40p	Automatic Execution	10:51:49 - 24-Feb-26
Buy*	59	353.40p	Automatic Execution	10:51:49 - 24-Feb-26
Sell*	36	352.80p	SI Trade	10:51:04 - 24-Feb-26
Sell*	258	352.80p	SI Trade	10:51:03 - 24-Feb-26
Buy*	83	353.00p	Automatic Execution	10:51:00 - 24-Feb-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Feb 2026 (Tue)	363.60	363.60	351.00	361.20	1,173,374
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
3rd Feb 2026 (Tue)	342.00	349.40	341.40	349.00	460,672
2nd Feb 2026 (Mon)	334.00	343.80	334.00	343.80	743,590
30th Jan 2026 (Fri)	338.00	338.40	333.40	336.40	927,813
29th Jan 2026 (Thu)	341.00	345.60	336.60	337.00	3,151,350
28th Jan 2026 (Wed)	339.00	344.80	331.80	343.60	1,996,294
27th Jan 2026 (Tue)	339.20	343.00	339.20	341.00	1,363,208
26th Jan 2026 (Mon)	325.20	346.00	325.20	341.40	606,784

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
21st Nov 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Breedon regulatory news

FTSE 100 Latest

Value10,662.08

Change-22.66