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	314.00p on 27-03-2026 at 08:18:55
Change	-1.80p -0.57%
Buy	314.40p
Sell	313.40p

Last Trade:	Sell 256.00 at 314.00p
Day's Volume:	19,254
Last Close:	315.80p
Open:	320.00p
ISIN:	GB00BM8NFJ84

Day's Range	312.80p - 320.00p
52wk Range:	300.00p - 483.00p
Market Capitalisation:	£1.09b
VWAP:	314.84034p
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*	256	314.00p	Automatic Execution	08:18:54 - 27-Mar-26
Buy*	1,983	315.00p	Automatic Execution	08:10:23 - 27-Mar-26
Buy*	517	315.00p	Automatic Execution	08:10:23 - 27-Mar-26
Buy*	310	314.80p	Automatic Execution	08:09:44 - 27-Mar-26
Buy*	310	314.60p	Automatic Execution	08:09:44 - 27-Mar-26
Buy*	266	314.60p	Automatic Execution	08:09:44 - 27-Mar-26
Sell*	310	314.00p	Automatic Execution	08:09:43 - 27-Mar-26
Sell*	316	314.00p	Automatic Execution	08:09:43 - 27-Mar-26
Sell*	266	314.00p	Automatic Execution	08:09:43 - 27-Mar-26
Buy*	148	314.60p	Automatic Execution	08:09:43 - 27-Mar-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	320.00	320.00	312.80	315.80	19,254
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
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

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

Value9,978.20

Change6.03