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	372.00p on 08-08-2025 at 07:12:35
Change	1.00p 0.27%
Buy	372.20p
Sell	371.60p

Last Trade:	Buy 1.00 at 372.40p
Day's Volume:	13,089
Last Close:	371.00p
Open:	357.60p
ISIN:	GB00BM8NFJ84

Day's Range	357.60p - 372.40p
52wk Range:	344.00p - 501.00p
Market Capitalisation:	£1.29b
VWAP:	369.15242p
Shares in Issue:	346.52m

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*	1	372.40p	SI Trade	08:11:47 - 08-Aug-25
Sell*	71	372.00p	Automatic Execution	08:11:47 - 08-Aug-25
Sell*	84	372.20p	Automatic Execution	08:11:47 - 08-Aug-25
Sell*	969	372.20p	SI Trade	08:10:29 - 08-Aug-25
Sell*	969	372.20p	SI Trade	08:10:29 - 08-Aug-25
Buy*	1	372.40p	SI Trade	08:09:26 - 08-Aug-25
Buy*	75	372.20p	Automatic Execution	08:03:29 - 08-Aug-25
Buy*	146	370.80p	Automatic Execution	08:03:09 - 08-Aug-25
Buy*	51	370.60p	Automatic Execution	08:03:09 - 08-Aug-25
Buy*	51	370.60p	Automatic Execution	08:03:09 - 08-Aug-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	360.00	373.80	360.00	371.00	2,069,487
6th Aug 2025 (Wed)	364.00	367.80	361.80	363.00	808,979
5th Aug 2025 (Tue)	365.60	367.40	361.80	363.80	916,731
4th Aug 2025 (Mon)	362.60	367.60	362.60	366.00	1,645,885
1st Aug 2025 (Fri)	358.00	363.40	358.00	363.40	1,205,420
31st Jul 2025 (Thu)	360.80	368.60	359.80	362.60	1,394,713
30th Jul 2025 (Wed)	358.80	364.40	358.80	358.80	870,613
29th Jul 2025 (Tue)	361.60	362.80	354.40	360.00	1,814,137
28th Jul 2025 (Mon)	367.60	369.20	359.20	360.00	3,110,537
25th Jul 2025 (Fri)	359.60	364.60	357.60	361.80	1,176,958
24th Jul 2025 (Thu)	370.00	370.00	354.80	360.60	2,538,940
23rd Jul 2025 (Wed)	372.00	378.40	344.00	358.80	8,856,448
22nd Jul 2025 (Tue)	394.60	394.60	386.40	388.00	1,698,733
21st Jul 2025 (Mon)	393.40	395.20	391.20	393.00	776,712
18th Jul 2025 (Fri)	391.20	394.60	388.80	392.00	936,727
17th Jul 2025 (Thu)	387.80	392.00	386.20	388.80	867,753
16th Jul 2025 (Wed)	385.20	389.00	384.20	385.80	1,061,492
15th Jul 2025 (Tue)	385.00	390.00	385.00	387.60	1,204,564
14th Jul 2025 (Mon)	389.60	389.60	385.00	386.00	430,763
11th Jul 2025 (Fri)	387.20	388.40	384.20	387.00	561,494
10th Jul 2025 (Thu)	395.00	395.00	381.40	389.20	413,867
9th Jul 2025 (Wed)	385.20	386.20	378.60	382.80	834,670
8th Jul 2025 (Tue)	389.20	389.20	376.00	382.00	795,808

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
31st Jul 2025 8:51 am	RNS	Total Voting Rights
24th Jul 2025 10:03 am	RNS	Director/PDMR Shareholding
24th Jul 2025 10:02 am	RNS	Director/PDMR Shareholding
23rd Jul 2025 7:00 am	RNS	Interim Results 2025
17th Jul 2025 12:37 pm	RNS-R	Notice of live interactive presentation on Engage
30th Jun 2025 7:00 am	RNS	Total Voting Rights
30th Jun 2025 7:00 am	RNS	Block Listing Six Monthly Return
27th Jun 2025 4:10 pm	RNS	Holding(s) in Company
24th Jun 2025 1:00 pm	RNS	Notice of Interim Results
16th Jun 2025 4:42 pm	RNS	Director/PDMR Shareholding

See more Breedon regulatory news

FTSE 100 Latest

Value9,121.11

Change20.34