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	325.80p on 05-12-2025 at 19:30:05
Change	2.40p 0.74%
Buy	326.20p
Sell	325.60p

Last Trade:	Sell 10.00 at 325.80p
Day's Volume:	430,338
Last Close:	325.80p
Open:	332.00p
ISIN:	GB00BM8NFJ84

Day's Range	322.00p - 332.00p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.13b
VWAP:	325.20704p
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*	10	325.80p	Automatic Execution	16:35:20 - 05-Dec-25
Sell*	122,399	325.80p	Uncrossing Trade	16:35:20 - 05-Dec-25
Buy*	536	326.20p	Automatic Execution	16:29:42 - 05-Dec-25
Sell*	18	326.00p	Automatic Execution	16:28:27 - 05-Dec-25
Buy*	3	326.40p	SI Trade	16:27:03 - 05-Dec-25
Buy*	499	326.00p	Automatic Execution	16:26:13 - 05-Dec-25
Buy*	81	326.00p	Automatic Execution	16:26:13 - 05-Dec-25
Buy*	564	326.00p	Automatic Execution	16:25:43 - 05-Dec-25
Buy*	206	326.00p	Automatic Execution	16:25:43 - 05-Dec-25
Buy*	81	326.00p	Automatic Execution	16:25:43 - 05-Dec-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	332.00	332.00	322.00	325.80	430,338
4th Dec 2025 (Thu)	319.00	326.20	319.00	323.40	561,611
3rd Dec 2025 (Wed)	321.60	325.20	321.00	323.00	507,802
2nd Dec 2025 (Tue)	327.60	330.20	320.60	323.20	869,675
1st Dec 2025 (Mon)	327.00	329.00	324.00	327.80	694,777
28th Nov 2025 (Fri)	333.40	336.40	328.40	328.60	712,254
27th Nov 2025 (Thu)	342.00	342.00	333.20	334.40	613,933
26th Nov 2025 (Wed)	333.00	339.00	329.40	332.20	1,366,795
25th Nov 2025 (Tue)	330.00	339.00	319.20	338.00	1,258,378
24th Nov 2025 (Mon)	323.00	324.20	318.60	321.20	1,398,995
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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
31st Oct 2025 10:43 am	RNS	Total Voting Rights
30th Sep 2025 7:00 am	RNS	Total Voting Rights

See more Breedon regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86