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 322.80p on 11-12-2025 at 19:10:05
Change 1.80p 0.56%
Buy 323.20p
Sell 322.80p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 19,693.00 at 322.80p
Day's Volume: 996,207
Last Close: 322.80p
Open: 321.80p
ISIN: GB00BM8NFJ84
Day's Range 319.20p - 325.80p
52wk Range: 300.00p - 501.00p
Market Capitalisation: £1.12b
VWAP: 322.44234p
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* 19,693 322.80p SI Trade
Suspected SELL Trade
 16:41:56 - 11-Dec-25
Buy* 111,620 322.80p Suspected BUY Trade
 16:35:23 - 11-Dec-25
Sell* 24 322.80p Automatic Execution
 16:29:56 - 11-Dec-25
Sell* 339 322.80p Automatic Execution
 16:29:35 - 11-Dec-25
Sell* 100 322.80p Automatic Execution
 16:29:35 - 11-Dec-25
Sell* 236 322.80p Automatic Execution
 16:29:35 - 11-Dec-25
Buy* 240 322.80p Automatic Execution
 16:29:31 - 11-Dec-25
Buy* 58 322.80p Automatic Execution
 16:29:31 - 11-Dec-25
Buy* 48 322.80p Automatic Execution
 16:29:31 - 11-Dec-25
Buy* 2 322.80p Automatic Execution
 16:29:31 - 11-Dec-25
See more Breedon trades

Breedon (BREE) Share Price History

Time period:
to
Date Open High Low Close Volume
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
4th Dec 2025 (Thu) 319.00 326.20 319.00 323.40 561,611
3rd Dec 2025 (Wed) 321.60 325.20 321.00 323.00 507,802
2nd Dec 2025 (Tue) 327.60 330.20 320.60 323.20 869,675
1st Dec 2025 (Mon) 327.00 329.00 324.00 327.80 694,777
28th Nov 2025 (Fri) 333.40 336.40 328.40 328.60 712,254
27th Nov 2025 (Thu) 342.00 342.00 333.20 334.40 613,933
26th Nov 2025 (Wed) 333.00 339.00 329.40 332.20 1,366,795
25th Nov 2025 (Tue) 330.00 339.00 319.20 338.00 1,258,378
24th Nov 2025 (Mon) 323.00 324.20 318.60 321.20 1,398,995
21st Nov 2025 (Fri) 306.00 319.60 306.00 319.60 1,317,127
20th Nov 2025 (Thu) 310.80 318.40 300.00 310.00 6,330,549
19th Nov 2025 (Wed) 316.60 318.60 313.00 316.00 3,029,642
18th Nov 2025 (Tue) 309.80 315.00 308.40 313.80 2,411,509
17th Nov 2025 (Mon) 325.80 325.80 314.40 314.40 924,708
14th Nov 2025 (Fri) 332.40 332.40 318.20 318.80 1,206,524
13th Nov 2025 (Thu) 329.60 336.60 329.60 332.40 1,605,657
12th Nov 2025 (Wed) 328.40 338.00 328.40 333.20 966,768
11th Nov 2025 (Tue) 332.00 332.60 327.60 332.60 1,422,893
See more Breedon price history

Breedon (BREE) Regulatory News

Date Source Headline
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
31st Oct 2025 10:43 am RNS Total Voting Rights
30th Sep 2025 7:00 am RNS Total Voting Rights
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
Value9,703.16
Change47.63

Login to your account

Forgot Password?

Not Registered