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	296.20p on 14-05-2026 at 07:49:04
Change	2.40p 0.82%
Buy	296.60p
Sell	295.80p

Last Trade:	Unknown 1.00 at 296.00p
Day's Volume:	37,517
Last Close:	293.80p
Open:	300.00p
ISIN:	GB00BM8NFJ84

Day's Range	295.20p - 301.80p
52wk Range:	291.00p - 483.00p
Market Capitalisation:	£1.03b
VWAP:	296.67789p
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
Unknown*	1	296.00p	SI Trade	08:47:22 - 14-May-26
Sell*	1	296.20p	Automatic Execution	08:44:25 - 14-May-26
Buy*	163	296.20p	Automatic Execution	08:43:50 - 14-May-26
Buy*	17	296.20p	Automatic Execution	08:43:50 - 14-May-26
Unknown*	1,264	296.20p	OTC Trade	08:43:20 - 14-May-26
Buy*	8,736	296.20p	SI Trade	08:43:20 - 14-May-26
Sell*	294	296.00p	Automatic Execution	08:40:24 - 14-May-26
Buy*	225	296.20p	Automatic Execution	08:40:04 - 14-May-26
Sell*	360	295.80p	Automatic Execution	08:39:04 - 14-May-26
Buy*	1,300	296.00p	Automatic Execution	08:38:20 - 14-May-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	297.20	297.20	291.00	293.80	1,617,928
12th May 2026 (Tue)	295.00	298.20	292.00	292.00	2,657,589
11th May 2026 (Mon)	300.00	302.00	299.60	300.00	1,968,990
8th May 2026 (Fri)	300.00	306.60	300.00	302.20	719,114
7th May 2026 (Thu)	299.80	310.60	299.80	303.40	499,853
6th May 2026 (Wed)	301.00	311.60	301.00	306.80	812,164
5th May 2026 (Tue)	300.80	303.80	294.80	297.80	1,431,216
4th May 2026 (Mon)	306.60	306.60	306.60	306.60	0
1st May 2026 (Fri)	307.00	307.60	303.40	306.60	335,681
30th Apr 2026 (Thu)	304.80	308.00	296.80	306.40	779,731
29th Apr 2026 (Wed)	312.40	316.00	305.60	306.20	2,805,381
28th Apr 2026 (Tue)	308.80	310.20	302.40	306.00	3,075,987
27th Apr 2026 (Mon)	307.00	314.60	306.80	312.60	1,462,529
24th Apr 2026 (Fri)	318.40	318.40	307.00	307.40	1,648,547
23rd Apr 2026 (Thu)	321.80	323.60	310.40	314.80	889,302
22nd Apr 2026 (Wed)	330.60	330.60	319.60	321.20	556,439
21st Apr 2026 (Tue)	329.80	329.80	322.20	324.40	642,375
20th Apr 2026 (Mon)	345.00	345.00	321.60	325.00	1,060,966
17th Apr 2026 (Fri)	315.00	332.40	315.00	330.40	1,143,379
16th Apr 2026 (Thu)	333.20	333.20	316.40	316.40	793,399
15th Apr 2026 (Wed)	335.20	335.20	317.20	318.60	1,298,869
14th Apr 2026 (Tue)	318.00	320.60	312.80	320.40	3,067,302

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
12th May 2026 2:03 pm	RNS	Holding(s) in Company
30th Apr 2026 3:14 pm	RNS	Total Voting Rights
29th Apr 2026 5:01 pm	RNS	Result of AGM
29th Apr 2026 7:00 am	RNS	AGM Trading Update
16th Apr 2026 4:40 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 5:10 pm	RNS	Director/PDMR Shareholding
10th Apr 2026 9:55 am	RNS	Holding(s) in Company
9th Apr 2026 3:29 pm	RNS	Director/PDMR Shareholding
9th Apr 2026 9:07 am	RNS	Holding(s) in Company
8th Apr 2026 3:41 pm	RNS	Director/PDMR Shareholding

See more Breedon regulatory news

FTSE 100 Latest

Value10,333.22

Change7.87