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	304.40p on 07-04-2026 at 07:16:21
Change	0.80p 0.26%
Buy	305.40p
Sell	304.40p

Last Trade:	Sell 700.00 at 304.40p
Day's Volume:	13,572
Last Close:	303.60p
Open:	304.60p
ISIN:	GB00BM8NFJ84

Day's Range	303.20p - 306.20p
52wk Range:	294.60p - 483.00p
Market Capitalisation:	£1.06b
VWAP:	305.57852p
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*	700	304.40p	Automatic Execution	08:16:19 - 07-Apr-26
Sell*	49	305.20p	Automatic Execution	08:16:18 - 07-Apr-26
Sell*	126	305.20p	Automatic Execution	08:16:18 - 07-Apr-26
Sell*	39	305.20p	Automatic Execution	08:15:50 - 07-Apr-26
Sell*	1	305.20p	Automatic Execution	08:15:50 - 07-Apr-26
Buy*	1	306.20p	SI Trade	08:15:37 - 07-Apr-26
Sell*	353	305.40p	Automatic Execution	08:14:30 - 07-Apr-26
Sell*	67	305.40p	Automatic Execution	08:14:30 - 07-Apr-26
Buy*	51	306.20p	Automatic Execution	08:09:49 - 07-Apr-26
Buy*	270	306.00p	Automatic Execution	08:09:49 - 07-Apr-26

See more Breedon trades

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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,448.02

Change11.73