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	307.00p on 01-04-2026 at 18:30:05
Change	9.00p 3.02%
Buy	306.20p
Sell	305.80p

Last Trade:	Buy 8,274.00 at 307.05p
Day's Volume:	948,576
Last Close:	307.00p
Open:	305.20p
ISIN:	GB00BM8NFJ84

Day's Range	303.60p - 309.00p
52wk Range:	294.60p - 483.00p
Market Capitalisation:	£1.06b
VWAP:	306.92477p
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
Buy*	8,274	307.05p	SI Trade Negotiated Trade	16:47:06 - 01-Apr-26
Buy*	357,320	307.00p	Suspected BUY Trade	16:35:21 - 01-Apr-26
Sell*	343	306.00p	Automatic Execution	16:29:46 - 01-Apr-26
Sell*	300	306.00p	Automatic Execution	16:29:46 - 01-Apr-26
Sell*	254	306.00p	Automatic Execution	16:29:46 - 01-Apr-26
Unknown*	999	306.00p	SI Trade	16:29:32 - 01-Apr-26
Sell*	387	306.00p	Automatic Execution	16:29:32 - 01-Apr-26
Sell*	300	306.00p	Automatic Execution	16:29:32 - 01-Apr-26
Sell*	93	306.00p	Automatic Execution	16:29:32 - 01-Apr-26
Sell*	16	306.00p	Automatic Execution	16:29:32 - 01-Apr-26

See more Breedon trades

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

Value10,364.79

Change188.34