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	341.60p on 29-01-2026 at 10:13:23
Change	-2.00p -0.58%
Buy	342.00p
Sell	341.40p

Last Trade:	Sell 216.00 at 341.60p
Day's Volume:	57,844
Last Close:	343.60p
Open:	341.00p
ISIN:	GB00BM8NFJ84

Day's Range	341.00p - 345.60p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.18b
VWAP:	343.09135p
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*	216	341.60p	Automatic Execution	10:13:23 - 29-Jan-26
Sell*	100	341.60p	Automatic Execution	10:13:23 - 29-Jan-26
Buy*	70	342.20p	SI Trade	10:02:58 - 29-Jan-26
Buy*	5	342.00p	Automatic Execution	10:02:01 - 29-Jan-26
Buy*	200	342.00p	Automatic Execution	10:02:01 - 29-Jan-26
Buy*	63	342.00p	Automatic Execution	10:02:01 - 29-Jan-26
Buy*	264	341.80p	Automatic Execution	10:00:29 - 29-Jan-26
Buy*	40	341.80p	Automatic Execution	10:00:29 - 29-Jan-26
Buy*	379	341.80p	Automatic Execution	10:00:29 - 29-Jan-26
Sell*	5,939	341.20p	Automatic Execution	09:59:22 - 29-Jan-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	341.00	345.60	341.00	343.60	57,844
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
23rd Jan 2026 (Fri)	340.20	341.80	337.40	337.40	867,659
22nd Jan 2026 (Thu)	335.80	343.20	333.60	342.60	977,897
21st Jan 2026 (Wed)	340.00	340.00	330.60	331.60	736,637
20th Jan 2026 (Tue)	329.00	332.80	325.80	332.00	1,578,505
19th Jan 2026 (Mon)	343.20	343.20	328.80	331.20	513,999
16th Jan 2026 (Fri)	347.80	347.80	331.20	332.80	832,150
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

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

Value10,195.39

Change40.96