Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Breedon (BREE) Share Price

Price 361.80p on 20-02-2026 at 19:40:05
Change 0.60p 0.17%
Buy 362.80p
Sell 362.20p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 4,674.00 at 363.586p
Day's Volume: 503,823
Last Close: 361.80p
Open: 364.00p
ISIN: GB00BM8NFJ84
Day's Range 361.00p - 367.60p
52wk Range: 300.00p - 501.00p
Market Capitalisation: £1.25b
VWAP: 363.0117p
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

Breedon (BREE) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 4,674 363.586p SI Trade
Negotiated Trade
 16:47:07 - 20-Feb-26
Buy* 233,187 361.80p Suspected BUY Trade
 16:35:06 - 20-Feb-26
Sell* 5 362.20p Automatic Execution
 16:29:50 - 20-Feb-26
Sell* 108 362.20p Automatic Execution
 16:29:50 - 20-Feb-26
Sell* 44 362.20p Automatic Execution
 16:29:41 - 20-Feb-26
Sell* 100 362.20p Automatic Execution
 16:29:41 - 20-Feb-26
Sell* 8 362.20p Automatic Execution
 16:29:41 - 20-Feb-26
Buy* 5 363.20p SI Trade
 16:29:36 - 20-Feb-26
Sell* 100 362.40p Automatic Execution
 16:29:36 - 20-Feb-26
Sell* 310 362.40p Automatic Execution
 16:29:36 - 20-Feb-26
See more Breedon trades

Breedon (BREE) Share Price History

Time period:
to
Date Open High Low Close Volume
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
2nd Feb 2026 (Mon) 334.00 343.80 334.00 343.80 743,590
30th Jan 2026 (Fri) 338.00 338.40 333.40 336.40 927,813
29th Jan 2026 (Thu) 341.00 345.60 336.60 337.00 3,151,350
28th Jan 2026 (Wed) 339.00 344.80 331.80 343.60 1,996,294
27th Jan 2026 (Tue) 339.20 343.00 339.20 341.00 1,363,208
26th Jan 2026 (Mon) 325.20 346.00 325.20 341.40 606,784
23rd Jan 2026 (Fri) 340.20 341.80 337.40 337.40 867,659
22nd Jan 2026 (Thu) 335.80 343.20 333.60 342.60 977,897
21st Jan 2026 (Wed) 340.00 340.00 330.60 331.60 736,637
See more Breedon price history

Breedon (BREE) Regulatory News

Date Source Headline
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
21st Nov 2025 7:00 am RNS Director/PDMR Shareholding
See more Breedon regulatory news

Breedon (BREE) Share News

LONDON BROKER RATINGS: Experian on JPMorgan focus list at 'overweight'

11th Dec 2025 09:39

(Alliance News) - The following London-listed shares received analyst recommendations on Thursday morning and on Wednesday: Read More

LONDON BROKER RATINGS: Deutsche Bank cuts Kingfisher; BofA raises HSBC

10th Dec 2025 10:11

(Alliance News) - The following London-listed shares received analyst recommendations Wednesday morning and on Tuesday: Read More

LONDON BROKER RATINGS: UBS cuts SSE; Citi lifts Compass

27th Nov 2025 09:41

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BROKER RATINGS: Citi lifts Experian; Goldman Sachs cuts Ithaca

21st Nov 2025 09:26

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

IN BRIEF: Breedon guides for higher earnings despite project delays

20th Nov 2025 13:43

Breedon Group PLC - Derby, England-based construction materials, including cement, concrete and asphalt - Guides underlying earnings before interest, tax, depreciation and amortisation of between GBP275 million and GBP280 million in 2025. This would be up at least 1.9% from GBP269.9 million in 2024, which in turn was up 11% from 2023. Breedon says revenue in the 10 months that ended October 31 is up 9% a year before. Contributing to this is a 12% increase in the most recent four months, partly thanks to the contribution of acquisitions. Most important of these is the USD238 million acquisition of Lionmark Construction Cos LLC in the US state of Missouri. On a like-for-like basis, revenue is down 3% in both the 10 months and the recent four. "Market challenges have persisted to date in 2025," Breedon says. "Subdued demand in GB and US residential markets have been compounded by key infrastructure project delays in GB and Ireland." Read More

See more Breedon news
FTSE 100 Latest
Value10,686.89
Change59.85

Login to your account

Forgot Password?

Not Registered