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	312.60p on 27-04-2026 at 18:30:06
Change	5.20p 1.69%
Buy	313.60p
Sell	313.20p

Last Trade:	Buy 150,530.00 at 312.60p
Day's Volume:	1,462,529
Last Close:	312.60p
Open:	307.00p
ISIN:	GB00BM8NFJ84

Day's Range	306.80p - 314.60p
52wk Range:	294.20p - 483.00p
Market Capitalisation:	£1.08b
VWAP:	310.74497p
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*	150,530	312.60p	Suspected BUY Trade	16:35:00 - 27-Apr-26
Sell*	281	313.20p	Automatic Execution	16:29:35 - 27-Apr-26
Sell*	303	313.20p	Automatic Execution	16:29:35 - 27-Apr-26
Sell*	360	313.20p	Automatic Execution	16:29:35 - 27-Apr-26
Sell*	50	313.40p	Automatic Execution	16:28:57 - 27-Apr-26
Sell*	360	313.40p	Automatic Execution	16:28:57 - 27-Apr-26
Sell*	360	313.40p	Automatic Execution	16:28:57 - 27-Apr-26
Sell*	124	313.40p	Automatic Execution	16:28:57 - 27-Apr-26
Sell*	202	313.40p	Automatic Execution	16:28:57 - 27-Apr-26
Sell*	202	313.40p	Automatic Execution	16:28:57 - 27-Apr-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	318.40	318.40	307.00	307.40	1,648,547
23rd Apr 2026 (Thu)	321.80	323.60	310.40	314.80	889,302
22nd Apr 2026 (Wed)	330.60	330.60	319.60	321.20	556,439
21st Apr 2026 (Tue)	329.80	329.80	322.20	324.40	642,375
20th Apr 2026 (Mon)	345.00	345.00	321.60	325.00	1,060,966
17th Apr 2026 (Fri)	315.00	332.40	315.00	330.40	1,143,379
16th Apr 2026 (Thu)	333.20	333.20	316.40	316.40	793,399
15th Apr 2026 (Wed)	335.20	335.20	317.20	318.60	1,298,869
14th Apr 2026 (Tue)	318.00	320.60	312.80	320.40	3,067,302
13th Apr 2026 (Mon)	325.00	325.00	311.60	312.00	1,167,239
10th Apr 2026 (Fri)	303.00	324.00	303.00	319.20	917,722
9th Apr 2026 (Thu)	308.00	317.80	308.00	316.80	887,887
8th Apr 2026 (Wed)	311.40	321.80	309.60	316.00	2,425,182
7th Apr 2026 (Tue)	304.60	306.40	294.20	296.80	674,866
6th Apr 2026 (Mon)	303.60	303.60	303.60	303.60	0
3rd Apr 2026 (Fri)	303.60	303.60	303.60	303.60	0
2nd Apr 2026 (Thu)	305.80	306.80	299.60	303.60	2,254,825
1st Apr 2026 (Wed)	305.20	309.00	303.60	307.00	948,576
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

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
16th Apr 2026 4:40 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 5:10 pm	RNS	Director/PDMR Shareholding
10th Apr 2026 9:55 am	RNS	Holding(s) in Company
9th Apr 2026 3:29 pm	RNS	Director/PDMR Shareholding
9th Apr 2026 9:07 am	RNS	Holding(s) in Company
8th Apr 2026 3:41 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 12:00 pm	RNS	Director/PDMR Shareholding
7th Apr 2026 9:48 am	RNS-R	Backing British Cement
31st Mar 2026 2:08 pm	RNS	Total Voting Rights
24th Mar 2026 4:36 pm	RNS	Holding(s) in Company

See more Breedon regulatory news

FTSE 100 Latest

Value10,321.09

Change-57.99