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	293.80p on 13-05-2026 at 16:15:00
Change	1.80p 0.62%
Buy	294.00p
Sell	293.60p

Last Trade:	Buy 1,375.00 at 293.80p
Day's Volume:	1,617,928
Last Close:	293.80p
Open:	297.20p
ISIN:	GB00BM8NFJ84

Day's Range	291.00p - 297.20p
52wk Range:	291.00p - 483.00p
Market Capitalisation:	£1.02b
VWAP:	293.04506p
Shares in Issue:	346.68m

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*	1,375	293.80p	SI Trade Negotiated Trade	16:49:29 - 13-May-26
Sell*	298,191	293.02p	SI Trade	16:38:07 - 13-May-26
Buy*	818	293.80p	SI Trade	16:35:29 - 13-May-26
Buy*	298	293.80p	SI Trade	16:35:29 - 13-May-26
Buy*	477	293.80p	SI Trade	16:35:29 - 13-May-26
Buy*	993	293.80p	SI Trade	16:35:29 - 13-May-26
Buy*	234,677	293.80p	Suspected BUY Trade	16:35:29 - 13-May-26
Buy*	6	294.00p	SI Trade	16:29:55 - 13-May-26
Buy*	249	293.80p	Automatic Execution	16:28:53 - 13-May-26
Buy*	740	293.80p	Automatic Execution	16:28:53 - 13-May-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	295.00	298.20	292.00	292.00	2,657,589
11th May 2026 (Mon)	300.00	302.00	299.60	300.00	1,968,990
8th May 2026 (Fri)	300.00	306.60	300.00	302.20	719,114
7th May 2026 (Thu)	299.80	310.60	299.80	303.40	499,853
6th May 2026 (Wed)	301.00	311.60	301.00	306.80	812,164
5th May 2026 (Tue)	300.80	303.80	294.80	297.80	1,431,216
4th May 2026 (Mon)	306.60	306.60	306.60	306.60	0
1st May 2026 (Fri)	307.00	307.60	303.40	306.60	335,681
30th Apr 2026 (Thu)	304.80	308.00	296.80	306.40	779,731
29th Apr 2026 (Wed)	312.40	316.00	305.60	306.20	2,805,381
28th Apr 2026 (Tue)	308.80	310.20	302.40	306.00	3,075,987
27th Apr 2026 (Mon)	307.00	314.60	306.80	312.60	1,462,529
24th Apr 2026 (Fri)	318.40	318.40	307.00	307.40	1,648,547
23rd Apr 2026 (Thu)	321.80	323.60	310.40	314.80	889,302
22nd Apr 2026 (Wed)	330.60	330.60	319.60	321.20	556,439
21st Apr 2026 (Tue)	329.80	329.80	322.20	324.40	642,375
20th Apr 2026 (Mon)	345.00	345.00	321.60	325.00	1,060,966
17th Apr 2026 (Fri)	315.00	332.40	315.00	330.40	1,143,379
16th Apr 2026 (Thu)	333.20	333.20	316.40	316.40	793,399
15th Apr 2026 (Wed)	335.20	335.20	317.20	318.60	1,298,869
14th Apr 2026 (Tue)	318.00	320.60	312.80	320.40	3,067,302
13th Apr 2026 (Mon)	325.00	325.00	311.60	312.00	1,167,239

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
12th May 2026 2:03 pm	RNS	Holding(s) in Company
30th Apr 2026 3:14 pm	RNS	Total Voting Rights
29th Apr 2026 5:01 pm	RNS	Result of AGM
29th Apr 2026 7:00 am	RNS	AGM Trading Update
16th Apr 2026 4:40 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 5:10 pm	RNS	Director/PDMR Shareholding
10th Apr 2026 9:55 am	RNS	Holding(s) in Company
9th Apr 2026 3:29 pm	RNS	Director/PDMR Shareholding
9th Apr 2026 9:07 am	RNS	Holding(s) in Company
8th Apr 2026 3:41 pm	RNS	Director/PDMR Shareholding

See more Breedon regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03