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	347.80p on 03-03-2026 at 13:54:46
Change	-8.20p -2.3%
Buy	348.00p
Sell	347.40p

Last Trade:	Sell 71.00 at 347.80p
Day's Volume:	4,549,012
Last Close:	356.00p
Open:	362.00p
ISIN:	GB00BM8NFJ84

Day's Range	346.00p - 362.00p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.21b
VWAP:	351.68259p
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*	71	347.80p	Automatic Execution	13:54:43 - 03-Mar-26
Buy*	940	348.00p	Automatic Execution	13:54:42 - 03-Mar-26
Buy*	71	348.00p	Automatic Execution	13:54:42 - 03-Mar-26
Sell*	161	347.80p	Automatic Execution	13:54:42 - 03-Mar-26
Buy*	217	348.00p	Automatic Execution	13:54:42 - 03-Mar-26
Buy*	161	348.00p	Automatic Execution	13:54:42 - 03-Mar-26
Sell*	347	347.80p	Automatic Execution	13:54:42 - 03-Mar-26
Buy*	347	348.20p	Automatic Execution	13:54:30 - 03-Mar-26
Sell*	495	347.80p	Automatic Execution	13:54:30 - 03-Mar-26
Sell*	311	347.80p	Automatic Execution	13:54:25 - 03-Mar-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	362.00	362.00	346.00	356.00	4,549,012
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
18th Feb 2026 (Wed)	356.80	358.20	350.60	358.00	715,829
17th Feb 2026 (Tue)	360.00	360.80	346.60	354.80	1,228,147
16th Feb 2026 (Mon)	359.80	361.00	350.40	358.80	850,643
13th Feb 2026 (Fri)	358.40	358.40	348.40	351.20	1,075,050
12th Feb 2026 (Thu)	363.00	365.20	357.40	358.60	796,892
11th Feb 2026 (Wed)	363.80	364.80	347.40	361.60	1,483,214
10th Feb 2026 (Tue)	350.00	352.80	346.60	352.60	654,406
9th Feb 2026 (Mon)	363.80	363.80	345.20	347.20	370,506
6th Feb 2026 (Fri)	355.20	355.20	336.40	347.40	528,839
5th Feb 2026 (Thu)	345.20	345.20	335.40	338.60	585,758
4th Feb 2026 (Wed)	349.40	350.00	341.60	345.40	835,845
3rd Feb 2026 (Tue)	342.00	349.40	341.40	349.00	460,672

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,484.69

Change-295.42