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	386.00p on 30-06-2025 at 18:50:04
Change	-4.80p -1.23%
Buy	385.60p
Sell	385.00p
Buy / Sell BREE Shares

Last Trade:	Unknown 56,201.00 at 387.666p
Day's Volume:	1,212,441
Last Close:	386.00p
Open:	380.20p
ISIN:	GB00BM8NFJ84

Day's Range	380.20p - 390.60p
52wk Range:	375.60p - 501.00p
Market Capitalisation:	£1,337m
VWAP:	386.64626p
Shares in Issue:	346m

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
Unknown*	56,201	387.666p	OTC Trade	17:00:28 - 30-Jun-25
Unknown*	56,201	387.472p	OTC Trade	17:00:28 - 30-Jun-25
Unknown*	10,828	387.666p	OTC Trade	17:00:28 - 30-Jun-25
Unknown*	10,828	387.472p	OTC Trade	17:00:28 - 30-Jun-25
Unknown*	2,456	387.666p	OTC Trade	17:00:28 - 30-Jun-25
Unknown*	2,456	387.472p	OTC Trade	17:00:28 - 30-Jun-25
Buy*	2,720	386.031p	SI Trade Negotiated Trade	16:47:02 - 30-Jun-25
Buy*	4,900	386.00p	Ordinary	16:40:51 - 30-Jun-25
Buy*	6,602	386.00p	SI Trade	16:39:30 - 30-Jun-25
Sell*	381,830	386.00p	Uncrossing Trade	16:35:16 - 30-Jun-25

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Jun 2025 (Mon)	380.20	390.60	380.20	386.00	1,212,441
27th Jun 2025 (Fri)	375.80	390.80	375.60	390.80	2,486,696
26th Jun 2025 (Thu)	378.00	382.60	376.20	379.20	1,207,267
25th Jun 2025 (Wed)	382.60	387.40	377.80	377.80	3,276,944
24th Jun 2025 (Tue)	389.80	389.80	382.60	386.20	1,386,770
23rd Jun 2025 (Mon)	385.20	386.80	377.00	382.00	1,508,072
20th Jun 2025 (Fri)	384.80	392.40	384.80	390.40	1,709,745
19th Jun 2025 (Thu)	424.40	424.40	378.80	386.20	3,015,203
18th Jun 2025 (Wed)	437.00	437.00	425.60	425.80	1,435,911
17th Jun 2025 (Tue)	415.40	436.00	415.40	435.60	3,018,066
16th Jun 2025 (Mon)	432.40	438.60	432.40	436.20	1,551,121
13th Jun 2025 (Fri)	422.00	440.40	422.00	436.60	713,548
12th Jun 2025 (Thu)	461.00	461.00	436.00	443.00	1,690,604
11th Jun 2025 (Wed)	430.20	456.40	430.20	442.80	429,920
10th Jun 2025 (Tue)	447.40	456.20	447.40	451.60	331,396
9th Jun 2025 (Mon)	462.60	462.60	444.40	451.20	269,458
6th Jun 2025 (Fri)	445.00	450.20	443.40	447.40	594,054
5th Jun 2025 (Thu)	433.40	448.40	433.40	443.60	1,240,189
4th Jun 2025 (Wed)	465.20	465.20	444.80	447.00	293,683
3rd Jun 2025 (Tue)	456.60	456.60	444.40	446.20	336,142
2nd Jun 2025 (Mon)	456.00	457.00	445.40	449.60	491,560

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
30th May 2025 9:41 am	RNS	Total Voting Rights
6th May 2025 2:15 pm	RNS	Holding(s) in Company
2nd May 2025 3:34 pm	RNS	Director/PDMR Shareholding
30th Apr 2025 12:46 pm	RNS	Total Voting Rights
29th Apr 2025 4:55 pm	RNS	Result of AGM

See more Breedon regulatory news

FTSE 100 Latest

Value8,760.96

Change-37.95