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 19-03-2026 at 19:20:06
Change	-13.20p -3.99%
Buy	320.00p
Sell	319.60p

Last Trade:	Sell 80,000.00 at 318.00p
Day's Volume:	4,241,699
Last Close:	318.00p
Open:	325.00p
ISIN:	GB00BM8NFJ84

Day's Range	315.20p - 326.00p
52wk Range:	300.00p - 496.00p
Market Capitalisation:	£1.10b
VWAP:	319.36266p
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*	80,000	318.00p	Negotiated Trade	16:36:15 - 19-Mar-26
Sell*	301,309	318.00p	Uncrossing Trade	16:35:12 - 19-Mar-26
Sell*	27	319.80p	Automatic Execution	16:29:40 - 19-Mar-26
Sell*	492	319.80p	Automatic Execution	16:29:04 - 19-Mar-26
Sell*	44	319.80p	Automatic Execution	16:29:00 - 19-Mar-26
Buy*	92	320.00p	Automatic Execution	16:28:11 - 19-Mar-26
Buy*	298	320.00p	Automatic Execution	16:28:11 - 19-Mar-26
Buy*	200	320.00p	Automatic Execution	16:28:11 - 19-Mar-26
Buy*	176	319.80p	Automatic Execution	16:27:57 - 19-Mar-26
Unknown*	26,500	319.80p	Ordinary	16:27:25 - 19-Mar-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,063.50

Change-241.79