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	329.60p on 11-11-2026 at 13:56:56
Change	-4.40p -1.32%
Buy	330.20p
Sell	329.80p

Last Trade:	Buy 412.00 at 329.60p
Day's Volume:	437,858
Last Close:	334.00p
Open:	338.00p
ISIN:	GB00BM8NFJ84

Day's Range	328.00p - 338.00p
52wk Range:	271.40p - 368.00p
Market Capitalisation:	£1.14b
VWAP:	330.00209p
Shares in Issue:	347.10m

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
Buy*	412	329.60p	Automatic Execution	13:56:15 - 11-Nov-26
Buy*	1,250	329.60p	Automatic Execution	13:56:15 - 11-Nov-26
Buy*	741	329.60p	Automatic Execution	13:56:15 - 11-Nov-26
Buy*	509	329.60p	Automatic Execution	13:56:15 - 11-Nov-26
Buy*	917	329.60p	Automatic Execution	13:56:15 - 11-Nov-26
Buy*	333	329.60p	Automatic Execution	13:56:07 - 11-Nov-26
Buy*	1,165	329.60p	Automatic Execution	13:56:06 - 11-Nov-26
Buy*	85	329.60p	Automatic Execution	13:56:06 - 11-Nov-26
Buy*	838	329.60p	Automatic Execution	13:56:06 - 11-Nov-26
Buy*	1,250	329.60p	Automatic Execution	13:56:06 - 11-Nov-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2026 (Wed)	338.00	338.00	328.00	334.00	437,858
10th Nov 2026 (Tue)	344.00	346.20	334.00	334.00	1,298,926
9th Nov 2026 (Mon)	352.00	352.00	338.80	341.00	943,595
6th Nov 2026 (Fri)	343.00	346.00	335.00	342.60	750,567
5th Nov 2026 (Thu)	348.00	358.00	343.00	345.40	682,991
4th Nov 2026 (Wed)	339.00	346.00	337.20	344.40	815,309
3rd Nov 2026 (Tue)	348.00	348.00	335.80	337.40	365,203
2nd Nov 2026 (Mon)	332.40	343.60	326.00	342.60	814,672
30th Oct 2026 (Fri)	333.00	335.00	328.60	330.00	442,338
29th Oct 2026 (Thu)	330.00	334.60	325.40	332.20	894,663
28th Oct 2026 (Wed)	338.60	341.40	326.80	327.00	435,118
27th Oct 2026 (Tue)	335.40	336.00	325.20	333.60	724,761
26th Oct 2026 (Mon)	330.60	334.00	327.60	331.20	817,037
23rd Oct 2026 (Fri)	334.20	334.20	325.00	331.60	787,915
22nd Oct 2026 (Thu)	339.80	339.80	324.00	325.00	687,033
21st Oct 2026 (Wed)	335.40	337.60	328.00	336.20	411,352
20th Oct 2026 (Tue)	328.80	336.20	320.60	334.00	780,382
19th Oct 2026 (Mon)	312.20	331.20	312.20	331.20	683,783
16th Oct 2026 (Fri)	319.00	329.60	319.00	327.40	1,622,033
15th Oct 2026 (Thu)	298.40	323.80	298.40	320.40	2,176,203
14th Oct 2026 (Wed)	299.00	313.20	299.00	312.00	555,149
13th Oct 2026 (Tue)	290.00	309.40	290.00	305.60	228,381
12th Oct 2026 (Mon)	316.60	316.60	302.40	305.00	356,751

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
30th Oct 2026 11:17 am	RNS	Total Voting Rights
27th Oct 2026 2:41 pm	RNS	Change of Director Details
7th Oct 2026 7:00 am	RNS-R	Investor site visit
5th Oct 2026 4:05 pm	RNS	Director/PDMR Shareholding
1st Oct 2026 7:00 am	RNS	Breedon announces CEO succession
30th Sep 2026 11:25 am	RNS	Total Voting Rights
14th Sep 2026 4:54 pm	RNS	Holding(s) in Company
3rd Sep 2026 7:00 am	RNS-R	MPs Back British Cement
27th Aug 2026 3:37 pm	RNS	Holding(s) in Company
11th Aug 2026 7:00 am	RNS-R	“Back British Cement” campaign update

See more Breedon regulatory news

FTSE 100 Latest

Value10,805.59

Change54.00