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	319.80p on 26-03-2026 at 06:00:03
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 5,311.00 at 319.863p
Day's Volume:	0
Last Close:	319.80p
Open:	0.00p
ISIN:	GB00BM8NFJ84

Day's Range	0.00p - 0.00p
52wk Range:	300.00p - 483.00p
Market Capitalisation:	£1.11b
VWAP:	0.00p
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*	5,311	319.863p	SI Trade Negotiated Trade	16:47:04 - 25-Mar-26
Sell*	217,464	319.80p	Uncrossing Trade	16:35:20 - 25-Mar-26
Buy*	350	320.60p	Automatic Execution	16:29:54 - 25-Mar-26
Buy*	188	320.80p	Automatic Execution	16:29:54 - 25-Mar-26
Buy*	376	320.80p	Automatic Execution	16:29:54 - 25-Mar-26
Buy*	35	320.80p	Automatic Execution	16:29:50 - 25-Mar-26
Buy*	151	320.80p	Automatic Execution	16:29:50 - 25-Mar-26
Buy*	129	320.80p	Automatic Execution	16:29:15 - 25-Mar-26
Buy*	285	320.80p	Automatic Execution	16:28:36 - 25-Mar-26
Buy*	80	320.60p	Automatic Execution	16:28:36 - 25-Mar-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2026 (Thu)	319.80	319.80	319.80	319.80	0
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
13th Mar 2026 (Fri)	338.60	338.60	332.80	337.60	1,341,899
12th Mar 2026 (Thu)	325.00	343.00	325.00	338.00	1,684,826
11th Mar 2026 (Wed)	328.40	348.20	321.80	337.00	2,940,328
10th Mar 2026 (Tue)	312.00	321.80	311.80	321.80	3,015,199
9th Mar 2026 (Mon)	308.40	315.60	304.60	307.00	915,069
6th Mar 2026 (Fri)	333.00	333.00	314.80	316.00	1,343,747
5th Mar 2026 (Thu)	334.80	340.20	330.20	330.20	672,746
4th Mar 2026 (Wed)	339.00	343.60	334.80	334.80	910,937
3rd Mar 2026 (Tue)	362.00	362.00	343.00	345.00	6,147,934
2nd Mar 2026 (Mon)	348.00	363.40	348.00	356.00	1,886,812
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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
23rd Mar 2026 12:01 pm	RNS	2025 Annual Report and Notice of AGM
19th Mar 2026 9:20 am	RNS	Holding(s) in Company
18th Mar 2026 10:41 am	RNS	Holding(s) in Company
16th Mar 2026 11:43 am	RNS	Holding(s) in Company
11th Mar 2026 11:39 am	RNS-R	Backing British Cement
11th Mar 2026 7:00 am	RNS	Final Results
4th Mar 2026 7:00 am	RNS-R	Live presentation via Investor Meet Company

See more Breedon regulatory news

FTSE 100 Latest

Value10,106.84

Change0.00