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	336.40p on 22-01-2026 at 09:06:14
Change	4.80p 1.45%
Buy	336.80p
Sell	336.20p

Last Trade:	Sell 236.00 at 336.40p
Day's Volume:	83,849
Last Close:	331.60p
Open:	335.80p
ISIN:	GB00BM8NFJ84

Day's Range	333.60p - 339.60p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.17b
VWAP:	337.83617p
Shares in Issue:	346.64m

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*	236	336.40p	Automatic Execution	09:06:11 - 22-Jan-26
Sell*	221	336.40p	Automatic Execution	09:06:11 - 22-Jan-26
Sell*	221	336.80p	Automatic Execution	09:05:53 - 22-Jan-26
Sell*	64	336.80p	Automatic Execution	09:05:53 - 22-Jan-26
Sell*	64	336.80p	Automatic Execution	09:05:53 - 22-Jan-26
Sell*	158	337.20p	Automatic Execution	09:05:53 - 22-Jan-26
Sell*	1,078	337.20p	Automatic Execution	09:05:53 - 22-Jan-26
Sell*	167	337.20p	Automatic Execution	09:05:53 - 22-Jan-26
Sell*	145	337.20p	Automatic Execution	09:05:53 - 22-Jan-26
Sell*	1,100	337.20p	Automatic Execution	09:05:53 - 22-Jan-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	335.80	339.60	333.60	331.60	83,849
21st Jan 2026 (Wed)	340.00	340.00	330.60	331.60	736,637
20th Jan 2026 (Tue)	329.00	332.80	325.80	332.00	1,578,505
19th Jan 2026 (Mon)	343.20	343.20	328.80	331.20	513,999
16th Jan 2026 (Fri)	347.80	347.80	331.20	332.80	832,150
15th Jan 2026 (Thu)	334.00	340.80	329.80	339.80	565,833
14th Jan 2026 (Wed)	326.40	333.00	326.40	331.20	1,336,946
13th Jan 2026 (Tue)	333.80	334.40	327.60	328.40	1,457,938
12th Jan 2026 (Mon)	334.20	338.20	331.00	332.80	267,878
9th Jan 2026 (Fri)	347.80	347.80	328.60	334.20	365,562
8th Jan 2026 (Thu)	319.40	333.60	319.40	333.00	1,758,016
7th Jan 2026 (Wed)	319.40	329.60	319.40	326.80	1,189,192
6th Jan 2026 (Tue)	339.60	339.60	321.60	322.60	316,121
5th Jan 2026 (Mon)	326.80	330.80	317.60	324.40	621,956
2nd Jan 2026 (Fri)	327.80	330.20	323.00	326.20	405,934
1st Jan 2026 (Thu)	329.20	329.20	329.20	329.20	0
31st Dec 2025 (Wed)	320.20	330.40	320.20	329.20	224,877
30th Dec 2025 (Tue)	345.00	345.00	328.00	329.80	306,448
29th Dec 2025 (Mon)	330.00	331.80	328.60	329.00	592,386
26th Dec 2025 (Fri)	328.60	328.60	328.60	328.60	0
25th Dec 2025 (Thu)	328.60	328.60	328.60	328.60	0
24th Dec 2025 (Wed)	321.20	331.40	321.20	328.60	147,772
23rd Dec 2025 (Tue)	339.00	339.00	327.60	330.00	591,524
22nd Dec 2025 (Mon)	313.60	329.60	313.60	328.40	345,367

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
31st Dec 2025 7:00 am	RNS	BLOCK LISTING SIX MONTHLY RETURN
31st Dec 2025 7:00 am	RNS	Total Voting Rights
2nd Dec 2025 3:49 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 3:29 pm	RNS	Director/PDMR Shareholding
28th Nov 2025 8:55 am	RNS	Total Voting Rights
26th Nov 2025 5:20 pm	RNS	Director/PDMR Shareholding
21st Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
20th Nov 2025 7:00 am	RNS	Trading Update
12th Nov 2025 3:30 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 7:00 am	RNS	Appointment of Joint Corporate Broker

See more Breedon regulatory news

FTSE 100 Latest

Value10,214.69

Change76.60