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	274.20p on 03-06-2026 at 09:52:10
Change	-2.40p -0.87%
Buy	274.40p
Sell	274.00p

Last Trade:	Sell 120.00 at 274.18p
Day's Volume:	145,216
Last Close:	276.60p
Open:	274.80p
ISIN:	GB00BM8NFJ84

Day's Range	273.20p - 276.60p
52wk Range:	271.60p - 462.60p
Market Capitalisation:	£950.59m
VWAP:	274.43963p
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
Sell*	120	274.18p	Ordinary	10:52:08 - 03-Jun-26
Buy*	15	274.40p	SI Trade	10:43:48 - 03-Jun-26
Sell*	178	274.20p	Automatic Execution	10:43:48 - 03-Jun-26
Sell*	414	274.20p	Automatic Execution	10:43:48 - 03-Jun-26
Buy*	123	274.40p	Automatic Execution	10:42:07 - 03-Jun-26
Buy*	586	274.40p	Automatic Execution	10:42:07 - 03-Jun-26
Buy*	5	274.40p	Automatic Execution	10:42:07 - 03-Jun-26
Buy*	286	274.40p	Automatic Execution	10:42:07 - 03-Jun-26
Sell*	330	274.1802p	Ordinary	10:40:26 - 03-Jun-26
Buy*	474	274.211p	Ordinary	10:40:24 - 03-Jun-26

See more Breedon trades

Breedon (BREE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd May 2026 (Fri)	284.00	291.00	284.00	288.00	1,092,620
21st May 2026 (Thu)	279.40	289.20	279.40	284.80	2,091,722
20th May 2026 (Wed)	282.00	290.00	281.80	286.80	1,946,795
19th May 2026 (Tue)	288.00	291.80	285.80	285.80	928,255
18th May 2026 (Mon)	290.00	291.40	284.20	288.40	1,111,101
15th May 2026 (Fri)	291.20	292.60	284.80	288.20	1,160,903
14th May 2026 (Thu)	300.00	301.80	295.00	295.80	389,095
13th May 2026 (Wed)	297.20	297.20	291.00	293.80	1,617,928
12th May 2026 (Tue)	295.00	298.20	292.00	292.00	2,657,589
11th May 2026 (Mon)	300.00	302.00	299.60	300.00	1,968,990
8th May 2026 (Fri)	300.00	306.60	300.00	302.20	719,114
7th May 2026 (Thu)	299.80	310.60	299.80	303.40	499,853
6th May 2026 (Wed)	301.00	311.60	301.00	306.80	812,164
5th May 2026 (Tue)	300.80	303.80	294.80	297.80	1,431,216
4th May 2026 (Mon)	306.60	306.60	306.60	306.60	0

See more Breedon price history

Date	Source	Headline
Breedon (BREE) Regulatory News
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
9th Apr 2026 9:07 am	RNS	Holding(s) in Company

See more Breedon regulatory news

FTSE 100 Latest

Value10,348.49

Change-25.02