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	317.60p on 02-10-2026 at 08:17:17
Change	0.60p 0.19%
Buy	318.40p
Sell	317.60p

Last Trade:	Buy 289.00 at 317.60p
Day's Volume:	20,221
Last Close:	317.00p
Open:	330.20p
ISIN:	GB00BM8NFJ84

Day's Range	312.20p - 330.20p
52wk Range:	271.40p - 368.00p
Market Capitalisation:	£1.10b
VWAP:	316.43576p
Shares in Issue:	347.09m

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*	289	317.60p	Automatic Execution	09:17:11 - 02-Oct-26
Buy*	241	317.60p	SI Trade	09:13:30 - 02-Oct-26
Buy*	191	317.00p	Automatic Execution	09:05:31 - 02-Oct-26
Buy*	300	317.00p	Automatic Execution	09:05:31 - 02-Oct-26
Buy*	200	317.20p	Automatic Execution	09:00:38 - 02-Oct-26
Sell*	186	316.80p	Automatic Execution	08:59:02 - 02-Oct-26
Sell*	85	317.00p	Automatic Execution	08:59:02 - 02-Oct-26
Sell*	789	317.387p	SI Trade	08:57:51 - 02-Oct-26
Buy*	78	317.40p	Automatic Execution	08:57:47 - 02-Oct-26
Buy*	27	317.00p	Automatic Execution	08:57:47 - 02-Oct-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Oct 2026 (Thu)	316.80	320.00	309.00	317.00	836,829
30th Sep 2026 (Wed)	324.80	336.80	324.80	328.00	1,307,360
29th Sep 2026 (Tue)	344.00	344.00	331.80	332.20	510,016
28th Sep 2026 (Mon)	318.60	339.00	316.40	335.60	2,027,520
25th Sep 2026 (Fri)	306.60	310.40	305.40	308.60	756,286
24th Sep 2026 (Thu)	312.80	313.20	305.40	305.80	397,514
23rd Sep 2026 (Wed)	310.00	318.00	310.00	313.00	490,323
22nd Sep 2026 (Tue)	310.00	317.00	310.00	314.40	592,535
21st Sep 2026 (Mon)	310.00	322.60	310.00	314.40	496,777
18th Sep 2026 (Fri)	315.80	316.20	310.20	312.80	1,388,649
17th Sep 2026 (Thu)	316.00	320.80	315.40	315.40	681,885
16th Sep 2026 (Wed)	313.40	317.60	310.60	317.60	2,255,320
15th Sep 2026 (Tue)	315.60	317.80	308.40	312.00	2,413,634
14th Sep 2026 (Mon)	324.00	325.80	317.60	318.00	412,997
11th Sep 2026 (Fri)	320.00	329.20	320.00	327.40	430,884
10th Sep 2026 (Thu)	330.00	330.00	323.00	323.00	986,482
9th Sep 2026 (Wed)	328.00	335.40	326.40	327.20	552,943
8th Sep 2026 (Tue)	342.00	342.00	332.60	335.40	637,314
7th Sep 2026 (Mon)	338.20	343.60	336.80	337.60	375,364
4th Sep 2026 (Fri)	332.00	340.80	331.00	340.20	937,652
3rd Sep 2026 (Thu)	326.80	333.80	323.20	333.20	906,507
2nd Sep 2026 (Wed)	334.00	340.00	325.80	325.80	1,221,851

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
1st Oct 2026 7:00 am	RNS	Breedon announces CEO succession
30th Sep 2026 11:25 am	RNS	Total Voting Rights
14th Sep 2026 4:54 pm	RNS	Holding(s) in Company
3rd Sep 2026 7:00 am	RNS-R	MPs Back British Cement
27th Aug 2026 3:37 pm	RNS	Holding(s) in Company
11th Aug 2026 7:00 am	RNS-R	“Back British Cement” campaign update
29th Jul 2026 7:00 am	RNS	Appointment of Non-Executive Director
29th Jul 2026 7:00 am	RNS	Interim results 2026
16th Jul 2026 11:12 am	RNS	Director/PDMR Shareholding
9th Jun 2026 7:00 am	RNS	Acquisition

See more Breedon regulatory news

FTSE 100 Latest

Value10,490.81

Change62.54