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	357.80p on 27-02-2026 at 19:40:05
Change	-1.40p -0.39%
Buy	358.80p
Sell	358.20p

Last Trade:	Sell 21,978.00 at 357.4898p
Day's Volume:	1,226,493
Last Close:	357.80p
Open:	359.60p
ISIN:	GB00BM8NFJ84

Day's Range	355.40p - 362.20p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.24b
VWAP:	358.1671p
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*	21,978	357.4898p	Ordinary	16:39:17 - 27-Feb-26
Sell*	176,807	357.4898p	Negotiated Trade	16:39:11 - 27-Feb-26
Sell*	175,000	357.4898p	Negotiated Trade	16:38:53 - 27-Feb-26
Sell*	1,476	357.80p	SI Trade	16:35:26 - 27-Feb-26
Sell*	2,528	357.80p	SI Trade	16:35:26 - 27-Feb-26
Sell*	1,765	357.80p	SI Trade	16:35:26 - 27-Feb-26
Sell*	935	357.80p	SI Trade	16:35:26 - 27-Feb-26
Sell*	575	357.80p	SI Trade	16:35:26 - 27-Feb-26
Sell*	33	357.80p	SI Trade	16:35:26 - 27-Feb-26
Sell*	1,209	357.80p	SI Trade	16:35:26 - 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	355.40	357.80	1,226,493
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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
27th Feb 2026 9:33 am	RNS	Total Voting Rights
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85