Breedon Group PLC (BREE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/06/2026 | 15:35:28 | 310.20p | 332,998 | £1,032,959.80 | Exchange | Sell | UT |
| 26/06/2026 | 15:29:53 | 312.00p | 1,084 | £3,382.08 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:53 | 311.80p | 970 | £3,024.46 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:53 | 311.80p | 494 | £1,540.29 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:53 | 311.80p | 470 | £1,465.46 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 742 | £2,313.56 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 806 | £2,513.11 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 470 | £1,465.46 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 491 | £1,530.94 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:03 | 311.80p | 527 | £1,643.19 | Exchange | Unknown | AT |
| 26/06/2026 | 15:28:56 | 311.60p | 141 | £439.36 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:56 | 311.60p | 1,190 | £3,708.04 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:50 | 311.60p | 236 | £735.38 | Exchange | Unknown | AT |
| 26/06/2026 | 15:27:54 | 311.40p | 451 | £1,404.41 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:54 | 311.40p | 670 | £2,086.38 | Exchange | Buy | AT |
| 26/06/2026 | 15:26:39 | 311.20p | 294 | £914.93 | Exchange | Unknown | AT |
| 26/06/2026 | 15:25:05 | 311.40p | 657 | £2,045.90 | Exchange | Unknown | AT |
| 26/06/2026 | 15:25:05 | 311.20p | 357 | £1,110.98 | Exchange | Unknown | AT |
| 26/06/2026 | 15:25:05 | 311.20p | 47 | £146.26 | Exchange | Unknown | AT |
| 26/06/2026 | 15:24:30 | 311.20p | 673 | £2,094.38 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:51 | 310.80p | 445 | £1,383.06 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:30 | 310.80p | 76 | £236.21 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:30 | 310.80p | 9 | £27.97 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:29 | 310.70p | 32 | £99.42 | Off-book | Sell | SI |
| 26/06/2026 | 15:22:27 | 310.80p | 1,101 | £3,421.91 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:27 | 310.60p | 473 | £1,469.14 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:27 | 310.60p | 852 | £2,646.31 | Exchange | Sell | AT |
| 26/06/2026 | 15:20:40 | 310.40p | 1,300 | £4,035.20 | Exchange | Unknown | AT |
| 26/06/2026 | 15:20:40 | 310.40p | 890 | £2,762.56 | Exchange | Unknown | AT |
| 26/06/2026 | 15:19:34 | 310.20p | 2 | £6.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:19:34 | 310.20p | 488 | £1,513.78 | Exchange | Buy | AT |
| 26/06/2026 | 15:19:34 | 310.20p | 221 | £685.54 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:40 | 310.20p | 659 | £2,044.22 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:23 | 310.00p | 251 | £778.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:17:23 | 310.20p | 363 | £1,126.03 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:23 | 310.20p | 449 | £1,392.80 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:23 | 310.00p | 65 | £201.50 | Off-book | Unknown | SI |
| 26/06/2026 | 15:15:05 | 310.00p | 373 | £1,156.30 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 17 | £52.70 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 884 | £2,740.40 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 837 | £2,594.70 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 2 | £6.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:14:45 | 309.80p | 1 | £3.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:14:45 | 309.80p | 161 | £498.78 | Exchange | Sell | AT |
| 26/06/2026 | 15:13:25 | 310.00p | 646 | £2,002.60 | Exchange | Unknown | AT |
| 26/06/2026 | 15:13:25 | 310.00p | 500 | £1,550.00 | Exchange | Unknown | AT |
| 26/06/2026 | 15:13:16 | 310.00p | 156 | £483.60 | Exchange | Unknown | AT |
| 26/06/2026 | 15:13:16 | 310.00p | 396 | £1,227.60 | Exchange | Unknown | AT |
| 26/06/2026 | 15:11:19 | 310.00p | 648 | £2,008.80 | Exchange | Buy | AT |
| 26/06/2026 | 15:11:19 | 310.00p | 373 | £1,156.30 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/06/2026 | 15:35:28 | 310.20p | 332,998 | £1,032,959.80 | Exchange | Sell | UT |
| 26/06/2026 | 15:29:53 | 312.00p | 1,084 | £3,382.08 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:53 | 311.80p | 970 | £3,024.46 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:53 | 311.80p | 494 | £1,540.29 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:53 | 311.80p | 470 | £1,465.46 | Exchange | Buy | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 742 | £2,313.56 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 806 | £2,513.11 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 470 | £1,465.46 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:14 | 311.80p | 491 | £1,530.94 | Exchange | Unknown | AT |
| 26/06/2026 | 15:29:03 | 311.80p | 527 | £1,643.19 | Exchange | Unknown | AT |
| 26/06/2026 | 15:28:56 | 311.60p | 141 | £439.36 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:56 | 311.60p | 1,190 | £3,708.04 | Exchange | Sell | AT |
| 26/06/2026 | 15:28:50 | 311.60p | 236 | £735.38 | Exchange | Unknown | AT |
| 26/06/2026 | 15:27:54 | 311.40p | 451 | £1,404.41 | Exchange | Buy | AT |
| 26/06/2026 | 15:27:54 | 311.40p | 670 | £2,086.38 | Exchange | Buy | AT |
| 26/06/2026 | 15:26:39 | 311.20p | 294 | £914.93 | Exchange | Unknown | AT |
| 26/06/2026 | 15:25:05 | 311.40p | 657 | £2,045.90 | Exchange | Unknown | AT |
| 26/06/2026 | 15:25:05 | 311.20p | 357 | £1,110.98 | Exchange | Unknown | AT |
| 26/06/2026 | 15:25:05 | 311.20p | 47 | £146.26 | Exchange | Unknown | AT |
| 26/06/2026 | 15:24:30 | 311.20p | 673 | £2,094.38 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:51 | 310.80p | 445 | £1,383.06 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:30 | 310.80p | 76 | £236.21 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:30 | 310.80p | 9 | £27.97 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:29 | 310.70p | 32 | £99.42 | Off-book | Sell | SI |
| 26/06/2026 | 15:22:27 | 310.80p | 1,101 | £3,421.91 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:27 | 310.60p | 473 | £1,469.14 | Exchange | Sell | AT |
| 26/06/2026 | 15:22:27 | 310.60p | 852 | £2,646.31 | Exchange | Sell | AT |
| 26/06/2026 | 15:20:40 | 310.40p | 1,300 | £4,035.20 | Exchange | Unknown | AT |
| 26/06/2026 | 15:20:40 | 310.40p | 890 | £2,762.56 | Exchange | Unknown | AT |
| 26/06/2026 | 15:19:34 | 310.20p | 2 | £6.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:19:34 | 310.20p | 488 | £1,513.78 | Exchange | Buy | AT |
| 26/06/2026 | 15:19:34 | 310.20p | 221 | £685.54 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:40 | 310.20p | 659 | £2,044.22 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:23 | 310.00p | 251 | £778.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:17:23 | 310.20p | 363 | £1,126.03 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:23 | 310.20p | 449 | £1,392.80 | Exchange | Buy | AT |
| 26/06/2026 | 15:17:23 | 310.00p | 65 | £201.50 | Off-book | Unknown | SI |
| 26/06/2026 | 15:15:05 | 310.00p | 373 | £1,156.30 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 17 | £52.70 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 884 | £2,740.40 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 837 | £2,594.70 | Exchange | Buy | AT |
| 26/06/2026 | 15:15:05 | 310.00p | 2 | £6.20 | Exchange | Buy | AT |
| 26/06/2026 | 15:14:45 | 309.80p | 1 | £3.10 | Exchange | Sell | AT |
| 26/06/2026 | 15:14:45 | 309.80p | 161 | £498.78 | Exchange | Sell | AT |
| 26/06/2026 | 15:13:25 | 310.00p | 646 | £2,002.60 | Exchange | Unknown | AT |
| 26/06/2026 | 15:13:25 | 310.00p | 500 | £1,550.00 | Exchange | Unknown | AT |
| 26/06/2026 | 15:13:16 | 310.00p | 156 | £483.60 | Exchange | Unknown | AT |
| 26/06/2026 | 15:13:16 | 310.00p | 396 | £1,227.60 | Exchange | Unknown | AT |
| 26/06/2026 | 15:11:19 | 310.00p | 648 | £2,008.80 | Exchange | Buy | AT |
| 26/06/2026 | 15:11:19 | 310.00p | 373 | £1,156.30 | Exchange | Buy | AT |
