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	296.20p on 30-03-2026 at 09:20:49
Change	-5.20p -1.73%
Buy	296.60p
Sell	295.80p

Last Trade:	Sell 159.00 at 296.20p
Day's Volume:	109,632
Last Close:	301.40p
Open:	302.00p
ISIN:	GB00BM8NFJ84

Day's Range	296.00p - 302.00p
52wk Range:	296.00p - 483.00p
Market Capitalisation:	£1.03b
VWAP:	298.25631p
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*	159	296.20p	Automatic Execution	10:20:49 - 30-Mar-26
Sell*	402	296.20p	Automatic Execution	10:20:39 - 30-Mar-26
Sell*	96	296.20p	Automatic Execution	10:20:39 - 30-Mar-26
Sell*	201	296.20p	Automatic Execution	10:20:39 - 30-Mar-26
Buy*	270	296.5016p	Ordinary	10:20:09 - 30-Mar-26
Buy*	3,184	296.52p	Ordinary	10:19:27 - 30-Mar-26
Sell*	193	296.40p	Automatic Execution	10:19:11 - 30-Mar-26
Buy*	200	296.60p	Automatic Execution	10:18:12 - 30-Mar-26
Buy*	341	296.40p	Automatic Execution	10:17:53 - 30-Mar-26
Buy*	318	296.40p	Automatic Execution	10:17:53 - 30-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	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
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

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

Value10,030.94

Change63.59