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	318.00p on 14-04-2026 at 12:51:40
Change	6.00p 1.92%
Buy	318.20p
Sell	317.80p

Last Trade:	Sell 500.00 at 318.00p
Day's Volume:	380,865
Last Close:	312.00p
Open:	318.00p
ISIN:	GB00BM8NFJ84

Day's Range	312.80p - 320.60p
52wk Range:	294.20p - 483.00p
Market Capitalisation:	£1.10b
VWAP:	317.40823p
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*	500	318.00p	Automatic Execution	13:51:40 - 14-Apr-26
Sell*	152	318.00p	Automatic Execution	13:51:40 - 14-Apr-26
Unknown*	83	318.10p	OTC Trade	13:47:46 - 14-Apr-26
Unknown*	83	318.10p	OTC Trade	13:47:46 - 14-Apr-26
Unknown*	83	318.10p	OTC Trade	13:47:46 - 14-Apr-26
Buy*	15	318.20p	Automatic Execution	13:47:46 - 14-Apr-26
Buy*	83	318.20p	Automatic Execution	13:47:46 - 14-Apr-26
Buy*	154	318.20p	Automatic Execution	13:47:46 - 14-Apr-26
Buy*	83	318.20p	Automatic Execution	13:47:46 - 14-Apr-26
Buy*	154	318.20p	Automatic Execution	13:47:46 - 14-Apr-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Apr 2026 (Mon)	325.00	325.00	311.60	312.00	1,167,239
10th Apr 2026 (Fri)	303.00	324.00	303.00	319.20	917,722
9th Apr 2026 (Thu)	308.00	317.80	308.00	316.80	887,887
8th Apr 2026 (Wed)	311.40	321.80	309.60	316.00	2,425,182
7th Apr 2026 (Tue)	304.60	306.40	294.20	296.80	674,866
6th Apr 2026 (Mon)	303.60	303.60	303.60	303.60	0
3rd Apr 2026 (Fri)	303.60	303.60	303.60	303.60	0
2nd Apr 2026 (Thu)	305.80	306.80	299.60	303.60	2,254,825
1st Apr 2026 (Wed)	305.20	309.00	303.60	307.00	948,576
31st Mar 2026 (Tue)	309.80	309.80	298.00	298.00	1,549,826
30th Mar 2026 (Mon)	302.00	302.00	294.60	299.20	1,042,912
27th Mar 2026 (Fri)	320.00	320.00	299.00	301.40	1,227,702
26th Mar 2026 (Thu)	307.40	319.20	307.40	315.80	767,490
25th Mar 2026 (Wed)	318.60	323.80	317.20	319.80	536,860
24th Mar 2026 (Tue)	306.00	320.40	306.00	317.00	1,248,392
23rd Mar 2026 (Mon)	319.60	323.80	306.20	319.00	2,713,282
20th Mar 2026 (Fri)	321.00	327.00	319.40	322.00	4,593,839
19th Mar 2026 (Thu)	325.00	326.00	315.20	318.00	4,241,699
18th Mar 2026 (Wed)	338.60	338.60	329.00	331.20	2,520,244
17th Mar 2026 (Tue)	339.80	341.40	335.80	336.00	1,506,880
16th Mar 2026 (Mon)	350.00	350.00	335.80	339.00	1,324,294

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
7th Apr 2026 12:00 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 9:48 am	RNS-R	Backing British Cement
31st Mar 2026 2:08 pm	RNS	Total Voting Rights
24th Mar 2026 4:36 pm	RNS	Holding(s) in Company
23rd Mar 2026 2:05 pm	RNS	Holding(s) in Company
23rd Mar 2026 2:04 pm	RNS	Holding(s) in Company

See more Breedon regulatory news

FTSE 100 Latest

Value10,595.46

Change12.50