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	328.60p on 24-12-2025 at 18:40:05
Change	-1.40p -0.42%
Buy	329.80p
Sell	329.20p

Last Trade:	Sell 51,395.00 at 328.60p
Day's Volume:	147,772
Last Close:	328.60p
Open:	321.20p
ISIN:	GB00BM8NFJ84

Day's Range	321.20p - 331.40p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.14b
VWAP:	329.15501p
Shares in Issue:	346.64m

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*	51,395	328.60p	Uncrossing Trade	12:35:19 - 24-Dec-25
Buy*	145	329.40p	Automatic Execution	12:29:30 - 24-Dec-25
Buy*	73	329.00p	Automatic Execution	12:29:29 - 24-Dec-25
Buy*	67	329.00p	Automatic Execution	12:29:29 - 24-Dec-25
Sell*	173	328.80p	Automatic Execution	12:29:29 - 24-Dec-25
Sell*	73	328.80p	Automatic Execution	12:29:29 - 24-Dec-25
Buy*	59	329.20p	Automatic Execution	12:29:29 - 24-Dec-25
Buy*	179	329.20p	Automatic Execution	12:29:29 - 24-Dec-25
Buy*	290	329.20p	Automatic Execution	12:29:29 - 24-Dec-25
Sell*	179	329.00p	Automatic Execution	12:27:03 - 24-Dec-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	321.20	331.40	321.20	328.60	147,772
23rd Dec 2025 (Tue)	339.00	339.00	327.60	330.00	591,524
22nd Dec 2025 (Mon)	313.60	329.60	313.60	328.40	345,367
19th Dec 2025 (Fri)	347.40	347.40	327.80	330.00	579,590
18th Dec 2025 (Thu)	321.40	332.20	321.40	331.20	462,318
17th Dec 2025 (Wed)	322.60	332.60	322.60	328.60	1,987,777
16th Dec 2025 (Tue)	325.00	330.00	325.00	327.00	1,131,856
15th Dec 2025 (Mon)	325.00	328.20	322.60	325.80	1,142,389
12th Dec 2025 (Fri)	338.20	338.20	322.40	322.40	528,049
11th Dec 2025 (Thu)	321.80	325.80	319.20	322.80	996,207
10th Dec 2025 (Wed)	319.60	325.60	319.60	321.00	523,303
9th Dec 2025 (Tue)	321.60	323.60	320.60	322.60	348,874
8th Dec 2025 (Mon)	310.20	325.40	310.20	321.40	659,551
5th Dec 2025 (Fri)	332.00	332.00	322.00	325.80	430,338
4th Dec 2025 (Thu)	319.00	326.20	319.00	323.40	561,611
3rd Dec 2025 (Wed)	321.60	325.20	321.00	323.00	507,802
2nd Dec 2025 (Tue)	327.60	330.20	320.60	323.20	869,675
1st Dec 2025 (Mon)	327.00	329.00	324.00	327.80	694,777
28th Nov 2025 (Fri)	333.40	336.40	328.40	328.60	712,254
27th Nov 2025 (Thu)	342.00	342.00	333.20	334.40	613,933
26th Nov 2025 (Wed)	333.00	339.00	329.40	332.20	1,366,795
25th Nov 2025 (Tue)	330.00	339.00	319.20	338.00	1,258,378
24th Nov 2025 (Mon)	323.00	324.20	318.60	321.20	1,398,995

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
20th Nov 2025 7:00 am	RNS	Trading Update
12th Nov 2025 3:30 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 7:00 am	RNS	Appointment of Joint Corporate Broker
31st Oct 2025 10:43 am	RNS	Total Voting Rights
30th Sep 2025 7:00 am	RNS	Total Voting Rights

See more Breedon regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54