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	326.80p on 15-12-2025 at 14:44:49
Change	4.40p 1.36%
Buy	327.00p
Sell	326.60p

Last Trade:	Buy 9.00 at 326.80p
Day's Volume:	632,109
Last Close:	322.40p
Open:	325.00p
ISIN:	GB00BM8NFJ84

Day's Range	322.60p - 328.20p
52wk Range:	300.00p - 501.00p
Market Capitalisation:	£1.13b
VWAP:	325.34862p
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
Buy*	9	326.80p	Automatic Execution	14:44:47 - 15-Dec-25
Sell*	51	326.60p	Automatic Execution	14:44:22 - 15-Dec-25
Sell*	227	326.60p	Automatic Execution	14:43:04 - 15-Dec-25
Sell*	48	326.60p	Automatic Execution	14:43:04 - 15-Dec-25
Unknown*	820	326.70p	SI Trade	14:42:00 - 15-Dec-25
Buy*	336	326.80p	Automatic Execution	14:42:00 - 15-Dec-25
Buy*	11	326.60p	Automatic Execution	14:42:00 - 15-Dec-25
Buy*	85	326.30p	SI Trade	14:33:56 - 15-Dec-25
Sell*	451	326.20p	Automatic Execution	14:33:56 - 15-Dec-25
Sell*	218	326.20p	Automatic Execution	14:30:53 - 15-Dec-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Dec 2025 (Mon)	325.00	328.20	322.60	322.40	632,109
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
21st Nov 2025 (Fri)	306.00	319.60	306.00	319.60	1,317,127
20th Nov 2025 (Thu)	310.80	318.40	300.00	310.00	6,330,549
19th Nov 2025 (Wed)	316.60	318.60	313.00	316.00	3,029,642
18th Nov 2025 (Tue)	309.80	315.00	308.40	313.80	2,411,509
17th Nov 2025 (Mon)	325.80	325.80	314.40	314.40	924,708

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

Value9,747.94

Change98.91