Breedon Group PLC (BREE) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 08:31:47 | 302.00p | 2 | £6.04 | Off-book | Buy | SI |
| 08/05/2026 | 08:29:50 | 301.80p | 1 | £3.02 | Exchange | Buy | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 19 | £57.34 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 79 | £238.42 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 32 | £96.58 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 28 | £84.50 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:17 | 302.00p | 100 | £302.00 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 302.00p | 47 | £141.94 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 64 | £193.15 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 66 | £199.19 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 403 | £1,216.25 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 174 | £525.13 | Exchange | Unknown | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 129 | £389.06 | Exchange | Buy | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 60 | £180.96 | Exchange | Buy | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 42 | £126.67 | Exchange | Buy | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 44 | £132.70 | Exchange | Buy | AT |
| 08/05/2026 | 08:21:23 | 301.40p | 39 | £117.55 | Exchange | Buy | AT |
| 08/05/2026 | 08:21:23 | 301.40p | 171 | £515.39 | Exchange | Buy | AT |
| 08/05/2026 | 08:21:23 | 301.40p | 93 | £280.30 | Exchange | Buy | AT |
| 08/05/2026 | 08:20:06 | 301.20p | 43 | £129.52 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 370 | £1,115.18 | Exchange | Buy | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 179 | £539.51 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 179 | £539.51 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 2,093 | £6,308.30 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 179 | £539.51 | Exchange | Sell | AT |
| 08/05/2026 | 08:15:18 | 301.40p | 2 | £6.03 | Exchange | Sell | AT |
| 08/05/2026 | 08:15:16 | 301.28p | 5,000 | £15,064.05 | Off-book | Sell | SI |
| 08/05/2026 | 08:14:21 | 301.60p | 116 | £349.86 | Exchange | Buy | AT |
| 08/05/2026 | 08:13:08 | 301.40p | 2 | £6.03 | Exchange | Unknown | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 33 | £99.53 | Exchange | Buy | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 56 | £168.90 | Exchange | Buy | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 80 | £241.28 | Exchange | Buy | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 179 | £539.86 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 1 | £3.01 | Exchange | Sell | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 49 | £147.69 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 181 | £545.53 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 8 | £24.11 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 137 | £412.92 | Exchange | Buy | AT |
| 08/05/2026 | 08:06:31 | 301.20p | 42 | £126.50 | Exchange | Unknown | AT |
| 08/05/2026 | 08:06:31 | 301.20p | 129 | £388.55 | Exchange | Unknown | AT |
| 08/05/2026 | 08:06:28 | 301.00p | 1 | £3.01 | Exchange | Sell | AT |
| 08/05/2026 | 08:06:19 | 300.00p | 850 | £2,550.00 | Exchange | Sell | OFF |
| 08/05/2026 | 08:03:57 | 301.27p | 78 | £234.99 | Exchange | Sell | OFF |
| 08/05/2026 | 08:03:11 | 301.40p | 180 | £542.52 | Exchange | Unknown | AT |
| 08/05/2026 | 08:02:46 | 301.60p | 54 | £162.86 | Exchange | Sell | AT |
| 08/05/2026 | 07:58:07 | 302.00p | 191 | £576.82 | Exchange | Buy | AT |
| 08/05/2026 | 07:57:58 | 302.00p | 1 | £3.02 | Exchange | Sell | AT |
| 08/05/2026 | 07:57:58 | 302.00p | 21 | £63.42 | Exchange | Sell | AT |
| 08/05/2026 | 07:57:40 | 302.00p | 1 | £3.02 | Exchange | Unknown | AT |
| 08/05/2026 | 07:57:40 | 302.00p | 42 | £126.84 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 08/05/2026 | 08:31:47 | 302.00p | 2 | £6.04 | Off-book | Buy | SI |
| 08/05/2026 | 08:29:50 | 301.80p | 1 | £3.02 | Exchange | Buy | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 19 | £57.34 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 79 | £238.42 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 32 | £96.58 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:47 | 301.80p | 28 | £84.50 | Exchange | Sell | AT |
| 08/05/2026 | 08:25:17 | 302.00p | 100 | £302.00 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 302.00p | 47 | £141.94 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 64 | £193.15 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 66 | £199.19 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 403 | £1,216.25 | Exchange | Unknown | AT |
| 08/05/2026 | 08:25:17 | 301.80p | 174 | £525.13 | Exchange | Unknown | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 129 | £389.06 | Exchange | Buy | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 60 | £180.96 | Exchange | Buy | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 42 | £126.67 | Exchange | Buy | AT |
| 08/05/2026 | 08:24:04 | 301.60p | 44 | £132.70 | Exchange | Buy | AT |
| 08/05/2026 | 08:21:23 | 301.40p | 39 | £117.55 | Exchange | Buy | AT |
| 08/05/2026 | 08:21:23 | 301.40p | 171 | £515.39 | Exchange | Buy | AT |
| 08/05/2026 | 08:21:23 | 301.40p | 93 | £280.30 | Exchange | Buy | AT |
| 08/05/2026 | 08:20:06 | 301.20p | 43 | £129.52 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 370 | £1,115.18 | Exchange | Buy | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 179 | £539.51 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 179 | £539.51 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 2,093 | £6,308.30 | Exchange | Sell | AT |
| 08/05/2026 | 08:19:56 | 301.40p | 179 | £539.51 | Exchange | Sell | AT |
| 08/05/2026 | 08:15:18 | 301.40p | 2 | £6.03 | Exchange | Sell | AT |
| 08/05/2026 | 08:15:16 | 301.28p | 5,000 | £15,064.05 | Off-book | Sell | SI |
| 08/05/2026 | 08:14:21 | 301.60p | 116 | £349.86 | Exchange | Buy | AT |
| 08/05/2026 | 08:13:08 | 301.40p | 2 | £6.03 | Exchange | Unknown | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 33 | £99.53 | Exchange | Buy | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 56 | £168.90 | Exchange | Buy | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 80 | £241.28 | Exchange | Buy | AT |
| 08/05/2026 | 08:11:39 | 301.60p | 179 | £539.86 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 1 | £3.01 | Exchange | Sell | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 49 | £147.69 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 181 | £545.53 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 8 | £24.11 | Exchange | Buy | AT |
| 08/05/2026 | 08:09:40 | 301.40p | 137 | £412.92 | Exchange | Buy | AT |
| 08/05/2026 | 08:06:31 | 301.20p | 42 | £126.50 | Exchange | Unknown | AT |
| 08/05/2026 | 08:06:31 | 301.20p | 129 | £388.55 | Exchange | Unknown | AT |
| 08/05/2026 | 08:06:28 | 301.00p | 1 | £3.01 | Exchange | Sell | AT |
| 08/05/2026 | 08:06:19 | 300.00p | 850 | £2,550.00 | Exchange | Sell | OFF |
| 08/05/2026 | 08:03:57 | 301.27p | 78 | £234.99 | Exchange | Sell | OFF |
| 08/05/2026 | 08:03:11 | 301.40p | 180 | £542.52 | Exchange | Unknown | AT |
| 08/05/2026 | 08:02:46 | 301.60p | 54 | £162.86 | Exchange | Sell | AT |
| 08/05/2026 | 07:58:07 | 302.00p | 191 | £576.82 | Exchange | Buy | AT |
| 08/05/2026 | 07:57:58 | 302.00p | 1 | £3.02 | Exchange | Sell | AT |
| 08/05/2026 | 07:57:58 | 302.00p | 21 | £63.42 | Exchange | Sell | AT |
| 08/05/2026 | 07:57:40 | 302.00p | 1 | £3.02 | Exchange | Unknown | AT |
| 08/05/2026 | 07:57:40 | 302.00p | 42 | £126.84 | Exchange | Buy | AT |
