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	332.40p on 16-01-2026 at 14:43:51
Change	-7.40p -2.18%
Buy	333.00p
Sell	332.20p

Last Trade:	Sell 225.00 at 332.40p
Day's Volume:	430,110
Last Close:	339.80p
Open:	347.80p
ISIN:	GB00BM8NFJ84

Day's Range	332.40p - 347.80p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.15b
VWAP:	336.08134p
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

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Breedon (BREE) Latest Trades
Sell*	225	332.40p	Automatic Execution	14:43:50 - 16-Jan-26
Sell*	225	332.40p	Automatic Execution	14:43:50 - 16-Jan-26
Sell*	19	332.40p	Automatic Execution	14:43:50 - 16-Jan-26
Unknown*	0	333.00p	SI Trade	14:42:22 - 16-Jan-26
Buy*	454	333.00p	Automatic Execution	14:42:22 - 16-Jan-26
Buy*	808	333.00p	Automatic Execution	14:42:22 - 16-Jan-26
Buy*	808	333.00p	Automatic Execution	14:42:22 - 16-Jan-26
Buy*	414	333.00p	Automatic Execution	14:42:22 - 16-Jan-26
Buy*	373	333.00p	Automatic Execution	14:42:22 - 16-Jan-26
Sell*	49	332.60p	Automatic Execution	14:41:34 - 16-Jan-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jan 2026 (Fri)	347.80	347.80	332.40	339.80	430,110
15th Jan 2026 (Thu)	334.00	340.80	329.80	339.80	565,833
14th Jan 2026 (Wed)	326.40	333.00	326.40	331.20	1,336,946
13th Jan 2026 (Tue)	333.80	334.40	327.60	328.40	1,457,938
12th Jan 2026 (Mon)	334.20	338.20	331.00	332.80	267,878
9th Jan 2026 (Fri)	347.80	347.80	328.60	334.20	365,562
8th Jan 2026 (Thu)	319.40	333.60	319.40	333.00	1,758,016
7th Jan 2026 (Wed)	319.40	329.60	319.40	326.80	1,189,192
6th Jan 2026 (Tue)	339.60	339.60	321.60	322.60	316,121
5th Jan 2026 (Mon)	326.80	330.80	317.60	324.40	621,956
2nd Jan 2026 (Fri)	327.80	330.20	323.00	326.20	405,934
1st Jan 2026 (Thu)	329.20	329.20	329.20	329.20	0
31st Dec 2025 (Wed)	320.20	330.40	320.20	329.20	224,877
30th Dec 2025 (Tue)	345.00	345.00	328.00	329.80	306,448
29th Dec 2025 (Mon)	330.00	331.80	328.60	329.00	592,386
26th Dec 2025 (Fri)	328.60	328.60	328.60	328.60	0
25th Dec 2025 (Thu)	328.60	328.60	328.60	328.60	0
24th Dec 2025 (Wed)	321.20	331.40	321.20	328.60	147,772
23rd Dec 2025 (Tue)	339.00	339.00	327.60	330.00	591,524
22nd Dec 2025 (Mon)	313.60	329.60	313.60	328.40	345,367
19th Dec 2025 (Fri)	347.40	347.40	327.80	330.00	579,590
18th Dec 2025 (Thu)	321.40	332.20	321.40	331.20	462,318
17th Dec 2025 (Wed)	322.60	332.60	322.60	328.60	1,987,777
16th Dec 2025 (Tue)	325.00	330.00	325.00	327.00	1,131,856

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,223.63

Change-15.31