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 319.60p on 21-11-2025 at 19:35:07
Change 9.60p 3.1%
Buy 318.20p
Sell 317.80p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 3,735.00 at 319.60p
Day's Volume: 1,317,127
Last Close: 319.60p
Open: 306.00p
ISIN: GB00BM8NFJ84
Day's Range 306.00p - 319.60p
52wk Range: 300.00p - 501.00p
Market Capitalisation: £1.11b
VWAP: 316.65466p
Shares in Issue: 346.55m

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
Buy* 3,735 319.60p SI Trade
Negotiated Trade
 16:49:35 - 21-Nov-25
Buy* 998 319.60p SI Trade
 16:35:05 - 21-Nov-25
Buy* 2,402 319.60p SI Trade
 16:35:05 - 21-Nov-25
Buy* 8,469 319.60p SI Trade
 16:35:05 - 21-Nov-25
Buy* 350,866 319.60p Suspected BUY Trade
 16:35:05 - 21-Nov-25
Unknown* 358 318.00p SI Trade
 16:29:51 - 21-Nov-25
Buy* 191 318.00p Automatic Execution
 16:29:49 - 21-Nov-25
Buy* 455 318.00p Automatic Execution
 16:29:49 - 21-Nov-25
Buy* 349 318.00p Automatic Execution
 16:29:48 - 21-Nov-25
Sell* 339 317.70p SI Trade
 16:29:18 - 21-Nov-25
See more Breedon trades

Breedon (BREE) Share Price History

Time period:
to
Date Open High Low Close Volume
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
10th Nov 2025 (Mon) 329.40 335.00 328.00 330.80 1,029,136
7th Nov 2025 (Fri) 334.80 334.80 322.20 324.80 826,272
6th Nov 2025 (Thu) 342.20 342.20 332.80 332.80 971,985
5th Nov 2025 (Wed) 333.60 345.80 333.60 340.80 1,161,056
4th Nov 2025 (Tue) 336.60 336.80 332.00 334.80 1,358,510
3rd Nov 2025 (Mon) 349.80 349.80 336.80 337.40 645,522
31st Oct 2025 (Fri) 337.80 347.80 337.80 344.60 692,036
30th Oct 2025 (Thu) 345.00 349.40 343.40 346.40 1,232,167
29th Oct 2025 (Wed) 346.60 351.60 345.20 350.40 558,092
28th Oct 2025 (Tue) 355.00 355.20 346.80 346.80 332,020
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
See more Breedon price history

Breedon (BREE) Regulatory News

Date Source Headline
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
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
See more Breedon regulatory news

Breedon (BREE) Share News

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

LONDON BROKER RATINGS: Goldman Sachs cuts Weir; UBS ups British Land

7th Nov 2025 10:14

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

UK dividends calendar - next 7 days

31st Oct 2025 13:55

Read More

LONDON BROKER RATINGS: Goldman raises IAG; Peel Hunt raises XP Power

22nd Oct 2025 09:42

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

See more Breedon news
FTSE 100 Latest
Value9,539.71
Change12.06

Login to your account

Forgot Password?

Not Registered