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	330.00p on 22-10-2026 at 12:45:10
Change	-6.20p -1.84%
Buy	331.40p
Sell	330.00p

Last Trade:	Buy 50.00 at 330.00p
Day's Volume:	151,349
Last Close:	336.20p
Open:	339.80p
ISIN:	GB00BM8NFJ84

Day's Range	326.00p - 339.80p
52wk Range:	271.40p - 368.00p
Market Capitalisation:	£1.15b
VWAP:	328.0045p
Shares in Issue:	347.10m

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*	50	330.00p	Automatic Execution	13:41:46 - 22-Oct-26
Buy*	55	329.60p	Automatic Execution	13:41:46 - 22-Oct-26
Buy*	45	329.60p	Automatic Execution	13:41:46 - 22-Oct-26
Buy*	318	329.60p	Automatic Execution	13:41:46 - 22-Oct-26
Buy*	277	329.60p	Automatic Execution	13:41:46 - 22-Oct-26
Buy*	3	329.5962p	Ordinary	13:41:28 - 22-Oct-26
Buy*	872	329.20p	Automatic Execution	13:38:45 - 22-Oct-26
Buy*	100	329.20p	Automatic Execution	13:38:45 - 22-Oct-26
Sell*	772	328.40p	Automatic Execution	13:38:39 - 22-Oct-26
Sell*	23	328.80p	Automatic Execution	13:38:39 - 22-Oct-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	335.40	337.60	328.00	336.20	411,352
20th Oct 2026 (Tue)	328.80	336.20	320.60	334.00	780,382
19th Oct 2026 (Mon)	312.20	331.20	312.20	331.20	683,783
16th Oct 2026 (Fri)	319.00	329.60	319.00	327.40	1,622,033
15th Oct 2026 (Thu)	298.40	323.80	298.40	320.40	2,176,203
14th Oct 2026 (Wed)	299.00	313.20	299.00	312.00	555,149
13th Oct 2026 (Tue)	290.00	309.40	290.00	305.60	228,381
12th Oct 2026 (Mon)	316.60	316.60	302.40	305.00	356,751
9th Oct 2026 (Fri)	308.00	308.00	301.80	302.20	576,250
8th Oct 2026 (Thu)	301.00	301.00	294.80	296.00	3,920,008
7th Oct 2026 (Wed)	310.00	310.00	302.80	304.20	480,952
6th Oct 2026 (Tue)	313.60	315.20	306.80	309.00	961,812
5th Oct 2026 (Mon)	306.00	314.80	306.00	311.20	463,824
2nd Oct 2026 (Fri)	330.20	330.20	312.20	314.00	588,278
1st Oct 2026 (Thu)	316.80	320.00	309.00	317.00	836,829
30th Sep 2026 (Wed)	324.80	336.80	324.80	328.00	1,307,360
29th Sep 2026 (Tue)	344.00	344.00	331.80	332.20	510,016
28th Sep 2026 (Mon)	318.60	339.00	316.40	335.60	2,027,520
25th Sep 2026 (Fri)	306.60	310.40	305.40	308.60	756,286
24th Sep 2026 (Thu)	312.80	313.20	305.40	305.80	397,514
23rd Sep 2026 (Wed)	310.00	318.00	310.00	313.00	490,323
22nd Sep 2026 (Tue)	310.00	317.00	310.00	314.40	592,535

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
7th Oct 2026 7:00 am	RNS-R	Investor site visit
5th Oct 2026 4:05 pm	RNS	Director/PDMR Shareholding
1st Oct 2026 7:00 am	RNS	Breedon announces CEO succession
30th Sep 2026 11:25 am	RNS	Total Voting Rights
14th Sep 2026 4:54 pm	RNS	Holding(s) in Company
3rd Sep 2026 7:00 am	RNS-R	MPs Back British Cement
27th Aug 2026 3:37 pm	RNS	Holding(s) in Company
11th Aug 2026 7:00 am	RNS-R	“Back British Cement” campaign update
29th Jul 2026 7:00 am	RNS	Appointment of Non-Executive Director
29th Jul 2026 7:00 am	RNS	Interim results 2026

See more Breedon regulatory news

FTSE 100 Latest

Value10,739.58

Change-13.30