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	294.80p on 23-06-2026 at 13:14:45
Change	-10.60p -3.47%
Buy	295.20p
Sell	294.80p

Last Trade:	Sell 319.00 at 294.80p
Day's Volume:	757,336
Last Close:	305.40p
Open:	303.40p
ISIN:	GB00BM8NFJ84

Day's Range	292.60p - 303.40p
52wk Range:	271.40p - 400.00p
Market Capitalisation:	£1.02b
VWAP:	297.40005p
Shares in Issue:	347.09m

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*	319	294.80p	Automatic Execution	14:14:45 - 23-Jun-26
Sell*	87	295.00p	Automatic Execution	14:14:42 - 23-Jun-26
Sell*	349	295.00p	Automatic Execution	14:14:42 - 23-Jun-26
Buy*	408	295.20p	Automatic Execution	14:14:42 - 23-Jun-26
Sell*	280	295.80p	Automatic Execution	14:10:27 - 23-Jun-26
Sell*	196	295.80p	Automatic Execution	14:10:27 - 23-Jun-26
Sell*	161	296.00p	Automatic Execution	14:10:25 - 23-Jun-26
Sell*	139	296.00p	Automatic Execution	14:10:25 - 23-Jun-26
Buy*	276	296.20p	Automatic Execution	14:02:27 - 23-Jun-26
Buy*	6	296.40p	SI Trade	14:01:58 - 23-Jun-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jun 2026 (Mon)	312.60	312.60	296.20	305.40	1,711,365
19th Jun 2026 (Fri)	305.00	306.80	302.60	304.20	3,033,830
18th Jun 2026 (Thu)	305.00	306.60	300.00	306.40	2,037,603
17th Jun 2026 (Wed)	304.00	305.20	299.60	305.00	1,560,932
16th Jun 2026 (Tue)	313.40	313.40	299.00	300.00	1,326,780
15th Jun 2026 (Mon)	296.00	309.40	296.00	300.00	1,803,147
12th Jun 2026 (Fri)	289.80	298.40	289.80	295.80	1,379,338
11th Jun 2026 (Thu)	282.60	288.40	281.00	285.40	729,454
10th Jun 2026 (Wed)	280.60	287.40	280.00	282.80	1,065,227
9th Jun 2026 (Tue)	274.00	293.60	273.80	282.40	2,391,059
8th Jun 2026 (Mon)	280.60	280.60	271.40	275.40	730,577
5th Jun 2026 (Fri)	277.20	281.80	275.40	275.60	988,153
4th Jun 2026 (Thu)	282.80	282.80	274.00	276.20	531,483
3rd Jun 2026 (Wed)	274.80	276.60	273.00	275.00	846,060
2nd Jun 2026 (Tue)	283.00	283.00	274.00	276.60	604,902
1st Jun 2026 (Mon)	283.40	283.40	271.60	273.00	1,042,348
29th May 2026 (Fri)	291.80	292.00	282.40	283.40	1,294,569
28th May 2026 (Thu)	293.00	293.20	285.40	288.20	1,278,834
27th May 2026 (Wed)	304.00	306.80	294.80	304.40	1,101,747
26th May 2026 (Tue)	290.00	295.40	289.80	294.40	3,269,763
25th May 2026 (Mon)	288.00	288.00	288.00	288.00	0

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
9th Jun 2026 7:00 am	RNS	Acquisition
13th May 2026 5:41 pm	RNS	Director/PDMR Shareholding
12th May 2026 2:03 pm	RNS	Holding(s) in Company
30th Apr 2026 3:14 pm	RNS	Total Voting Rights
29th Apr 2026 5:01 pm	RNS	Result of AGM
29th Apr 2026 7:00 am	RNS	AGM Trading Update
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

See more Breedon regulatory news

FTSE 100 Latest

Value10,390.87

Change-46.98