Breedon Group PLC (BREE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:35:38 | 355.00p | 105,000 | £372,750.00 | Off-book | Sell | OFF |
| 28/08/2026 | 15:35:02 | 355.00p | 420,349 | £1,492,238.95 | Exchange | Sell | UT |
| 28/08/2026 | 15:27:42 | 356.20p | 14 | £49.87 | Exchange | Unknown | AT |
| 28/08/2026 | 15:27:17 | 356.40p | 43 | £153.25 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:12 | 356.20p | 320 | £1,139.84 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:04 | 356.20p | 672 | £2,393.66 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 200 | £712.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 24 | £85.54 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 44 | £156.82 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 35 | £124.74 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 657 | £2,341.55 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:43 | 356.20p | 334 | £1,189.71 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:43 | 356.00p | 235 | £836.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:43 | 356.00p | 46 | £163.76 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:43 | 356.00p | 109 | £388.04 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:29 | 356.00p | 228 | £811.68 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:29 | 356.00p | 163 | £580.28 | Exchange | Sell | AT |
| 28/08/2026 | 15:24:05 | 356.20p | 228 | £812.14 | Exchange | Unknown | AT |
| 28/08/2026 | 15:24:05 | 356.00p | 220 | £783.20 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:10 | 356.00p | 94 | £334.64 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:10 | 356.00p | 295 | £1,050.20 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:10 | 356.00p | 385 | £1,370.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:56 | 356.20p | 5,000 | £17,810.00 | Exchange | Buy | AT |
| 28/08/2026 | 15:20:50 | 356.20p | 146 | £520.05 | Exchange | Unknown | AT |
| 28/08/2026 | 15:20:50 | 356.00p | 159 | £566.04 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:50 | 356.00p | 436 | £1,552.16 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:50 | 356.00p | 882 | £3,139.92 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:49 | 356.20p | 383 | £1,364.25 | Exchange | Sell | AT |
| 28/08/2026 | 15:19:00 | 356.20p | 2,500 | £8,905.00 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:45 | 356.00p | 160,391 | £570,991.96 | Off-book | Sell | OFF |
| 28/08/2026 | 15:18:45 | 356.00p | 93 | £331.08 | Exchange | Sell | AT |
| 28/08/2026 | 15:18:41 | 356.00p | 160,000 | £569,600.00 | Exchange | Sell | OFF |
| 28/08/2026 | 15:13:46 | 356.00p | 52 | £185.12 | Exchange | Sell | AT |
| 28/08/2026 | 15:13:11 | 356.30p | 145 | £516.63 | Off-book | Buy | SI |
| 28/08/2026 | 15:12:34 | 356.20p | 61 | £217.28 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:34 | 356.20p | 48 | £170.98 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:34 | 356.20p | 360 | £1,282.32 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:34 | 356.20p | 1,099 | £3,914.64 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:04 | 356.20p | 24 | £85.49 | Exchange | Buy | OFF |
| 28/08/2026 | 15:11:36 | 356.00p | 185 | £658.60 | Exchange | Unknown | AT |
| 28/08/2026 | 15:11:36 | 356.00p | 240 | £854.40 | Exchange | Unknown | AT |
| 28/08/2026 | 15:11:36 | 356.20p | 371 | £1,321.50 | Exchange | Sell | AT |
| 28/08/2026 | 15:11:36 | 356.20p | 133 | £473.75 | Exchange | Sell | AT |
| 28/08/2026 | 15:11:36 | 356.20p | 111 | £395.38 | Exchange | Sell | AT |
| 28/08/2026 | 15:08:11 | 356.20p | 6 | £21.37 | Off-book | Sell | SI |
| 28/08/2026 | 15:08:11 | 356.60p | 195 | £695.37 | Exchange | Sell | AT |
| 28/08/2026 | 15:08:11 | 356.60p | 565 | £2,014.79 | Exchange | Sell | AT |
| 28/08/2026 | 15:08:11 | 356.80p | 1,225 | £4,370.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:08:11 | 356.80p | 382 | £1,362.98 | Exchange | Buy | AT |
| 28/08/2026 | 15:08:11 | 356.80p | 464 | £1,655.55 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:35:38 | 355.00p | 105,000 | £372,750.00 | Off-book | Sell | OFF |
| 28/08/2026 | 15:35:02 | 355.00p | 420,349 | £1,492,238.95 | Exchange | Sell | UT |
| 28/08/2026 | 15:27:42 | 356.20p | 14 | £49.87 | Exchange | Unknown | AT |
| 28/08/2026 | 15:27:17 | 356.40p | 43 | £153.25 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:12 | 356.20p | 320 | £1,139.84 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:04 | 356.20p | 672 | £2,393.66 | Exchange | Sell | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 200 | £712.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 24 | £85.54 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 44 | £156.82 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 35 | £124.74 | Exchange | Buy | AT |
| 28/08/2026 | 15:27:04 | 356.40p | 657 | £2,341.55 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:43 | 356.20p | 334 | £1,189.71 | Exchange | Unknown | AT |
| 28/08/2026 | 15:26:43 | 356.00p | 235 | £836.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:43 | 356.00p | 46 | £163.76 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:43 | 356.00p | 109 | £388.04 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:29 | 356.00p | 228 | £811.68 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:29 | 356.00p | 163 | £580.28 | Exchange | Sell | AT |
| 28/08/2026 | 15:24:05 | 356.20p | 228 | £812.14 | Exchange | Unknown | AT |
| 28/08/2026 | 15:24:05 | 356.00p | 220 | £783.20 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:10 | 356.00p | 94 | £334.64 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:10 | 356.00p | 295 | £1,050.20 | Exchange | Sell | AT |
| 28/08/2026 | 15:21:10 | 356.00p | 385 | £1,370.60 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:56 | 356.20p | 5,000 | £17,810.00 | Exchange | Buy | AT |
| 28/08/2026 | 15:20:50 | 356.20p | 146 | £520.05 | Exchange | Unknown | AT |
| 28/08/2026 | 15:20:50 | 356.00p | 159 | £566.04 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:50 | 356.00p | 436 | £1,552.16 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:50 | 356.00p | 882 | £3,139.92 | Exchange | Sell | AT |
| 28/08/2026 | 15:20:49 | 356.20p | 383 | £1,364.25 | Exchange | Sell | AT |
| 28/08/2026 | 15:19:00 | 356.20p | 2,500 | £8,905.00 | Exchange | Unknown | AT |
| 28/08/2026 | 15:18:45 | 356.00p | 160,391 | £570,991.96 | Off-book | Sell | OFF |
| 28/08/2026 | 15:18:45 | 356.00p | 93 | £331.08 | Exchange | Sell | AT |
| 28/08/2026 | 15:18:41 | 356.00p | 160,000 | £569,600.00 | Exchange | Sell | OFF |
| 28/08/2026 | 15:13:46 | 356.00p | 52 | £185.12 | Exchange | Sell | AT |
| 28/08/2026 | 15:13:11 | 356.30p | 145 | £516.63 | Off-book | Buy | SI |
| 28/08/2026 | 15:12:34 | 356.20p | 61 | £217.28 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:34 | 356.20p | 48 | £170.98 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:34 | 356.20p | 360 | £1,282.32 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:34 | 356.20p | 1,099 | £3,914.64 | Exchange | Unknown | AT |
| 28/08/2026 | 15:12:04 | 356.20p | 24 | £85.49 | Exchange | Buy | OFF |
| 28/08/2026 | 15:11:36 | 356.00p | 185 | £658.60 | Exchange | Unknown | AT |
| 28/08/2026 | 15:11:36 | 356.00p | 240 | £854.40 | Exchange | Unknown | AT |
| 28/08/2026 | 15:11:36 | 356.20p | 371 | £1,321.50 | Exchange | Sell | AT |
| 28/08/2026 | 15:11:36 | 356.20p | 133 | £473.75 | Exchange | Sell | AT |
| 28/08/2026 | 15:11:36 | 356.20p | 111 | £395.38 | Exchange | Sell | AT |
| 28/08/2026 | 15:08:11 | 356.20p | 6 | £21.37 | Off-book | Sell | SI |
| 28/08/2026 | 15:08:11 | 356.60p | 195 | £695.37 | Exchange | Sell | AT |
| 28/08/2026 | 15:08:11 | 356.60p | 565 | £2,014.79 | Exchange | Sell | AT |
| 28/08/2026 | 15:08:11 | 356.80p | 1,225 | £4,370.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:08:11 | 356.80p | 382 | £1,362.98 | Exchange | Buy | AT |
| 28/08/2026 | 15:08:11 | 356.80p | 464 | £1,655.55 | Exchange | Buy | AT |
