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	358.40p on 27-02-2026 at 12:32:51
Change	-0.80p -0.22%
Buy	359.00p
Sell	358.40p

Last Trade:	Sell 1.00 at 358.40p
Day's Volume:	259,110
Last Close:	359.20p
Open:	359.60p
ISIN:	GB00BM8NFJ84

Day's Range	356.40p - 362.20p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.24b
VWAP:	360.17386p
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
Sell*	1	358.40p	Automatic Execution	12:28:48 - 27-Feb-26
Sell*	351	358.80p	Automatic Execution	12:25:37 - 27-Feb-26
Sell*	93	358.80p	Automatic Execution	12:25:37 - 27-Feb-26
Sell*	134	359.00p	Automatic Execution	12:25:37 - 27-Feb-26
Sell*	54	359.00p	Automatic Execution	12:25:37 - 27-Feb-26
Sell*	164	359.20p	Automatic Execution	12:22:32 - 27-Feb-26
Sell*	126	359.20p	Automatic Execution	12:22:32 - 27-Feb-26
Sell*	38	359.20p	Automatic Execution	12:22:32 - 27-Feb-26
Sell*	125	359.40p	Automatic Execution	12:22:25 - 27-Feb-26
Sell*	157	359.40p	Automatic Execution	12:22:25 - 27-Feb-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	359.60	362.20	356.40	359.20	259,110
26th Feb 2026 (Thu)	354.80	361.00	352.00	359.20	1,164,011
25th Feb 2026 (Wed)	355.00	357.80	353.60	356.00	2,284,873
24th Feb 2026 (Tue)	363.60	363.60	351.00	357.40	2,216,653
23rd Feb 2026 (Mon)	361.00	366.80	356.40	361.20	4,952,143
20th Feb 2026 (Fri)	364.00	367.60	361.00	361.80	503,823
19th Feb 2026 (Thu)	368.00	368.00	357.80	361.20	4,392,410
18th Feb 2026 (Wed)	356.80	358.20	350.60	358.00	715,829
17th Feb 2026 (Tue)	360.00	360.80	346.60	354.80	1,228,147
16th Feb 2026 (Mon)	359.80	361.00	350.40	358.80	850,643
13th Feb 2026 (Fri)	358.40	358.40	348.40	351.20	1,075,050
12th Feb 2026 (Thu)	363.00	365.20	357.40	358.60	796,892
11th Feb 2026 (Wed)	363.80	364.80	347.40	361.60	1,483,214
10th Feb 2026 (Tue)	350.00	352.80	346.60	352.60	654,406
9th Feb 2026 (Mon)	363.80	363.80	345.20	347.20	370,506
6th Feb 2026 (Fri)	355.20	355.20	336.40	347.40	528,839
5th Feb 2026 (Thu)	345.20	345.20	335.40	338.60	585,758
4th Feb 2026 (Wed)	349.40	350.00	341.60	345.40	835,845
3rd Feb 2026 (Tue)	342.00	349.40	341.40	349.00	460,672
2nd Feb 2026 (Mon)	334.00	343.80	334.00	343.80	743,590
30th Jan 2026 (Fri)	338.00	338.40	333.40	336.40	927,813
29th Jan 2026 (Thu)	341.00	345.60	336.60	337.00	3,151,350
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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
11th Feb 2026 4:01 pm	RNS	Issue of Shares
30th Jan 2026 12:44 pm	RNS	Block Listing Update
30th Jan 2026 7:00 am	RNS	Notice of Annual Results 2025
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,899.03

Change52.33