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!

Ibstock (IBST) Share Price

Intraday
Historical

Price	76.95p on 17-09-2026 at 14:00:31
Change	-1.10p -1.41%
Buy	77.10p
Sell	76.90p

Last Trade:	Sell 1,519.00 at 76.95p
Day's Volume:	504,093
Last Close:	78.05p
Open:	79.00p
ISIN:	GB00BYXJC278

Day's Range	76.85p - 79.05p
52wk Range:	74.95p - 143.60p
Market Capitalisation:	£303.96m
VWAP:	77.77498p
Shares in Issue:	395.02m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ibstock (IBST) Latest Trades
Sell*	1,519	76.95p	Automatic Execution	15:00:30 - 17-Sep-26
Sell*	848	76.95p	Automatic Execution	15:00:30 - 17-Sep-26
Buy*	10,000	77.14p	Ordinary	14:53:49 - 17-Sep-26
Sell*	819	77.05p	Automatic Execution	14:53:14 - 17-Sep-26
Sell*	1,777	77.05p	Automatic Execution	14:53:14 - 17-Sep-26
Buy*	1,850	77.15p	Automatic Execution	14:51:11 - 17-Sep-26
Buy*	1,352	77.15p	Automatic Execution	14:51:11 - 17-Sep-26
Buy*	2,143	77.05p	Automatic Execution	14:51:08 - 17-Sep-26
Buy*	943	77.05p	Automatic Execution	14:51:08 - 17-Sep-26
Buy*	1,445	77.05p	Automatic Execution	14:51:08 - 17-Sep-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	77.85	78.85	76.15	78.05	765,471
15th Sep 2026 (Tue)	76.10	77.60	74.95	76.00	2,460,748
14th Sep 2026 (Mon)	79.00	79.10	76.15	76.20	860,151
11th Sep 2026 (Fri)	79.00	79.95	77.50	79.00	1,197,169
10th Sep 2026 (Thu)	79.10	79.30	77.50	77.70	1,351,182
9th Sep 2026 (Wed)	81.30	81.30	78.35	78.45	1,565,240
8th Sep 2026 (Tue)	82.00	82.95	80.35	80.35	1,448,701
7th Sep 2026 (Mon)	86.80	86.80	83.00	83.30	781,354
4th Sep 2026 (Fri)	82.45	85.65	82.45	84.85	674,785
3rd Sep 2026 (Thu)	83.00	84.70	82.40	84.35	895,576
2nd Sep 2026 (Wed)	84.40	85.30	83.50	83.50	1,086,200
1st Sep 2026 (Tue)	90.00	90.00	84.35	84.35	2,222,186
31st Aug 2026 (Mon)	88.75	88.75	88.75	88.75	0
28th Aug 2026 (Fri)	89.50	89.50	87.40	88.75	20,977,234
27th Aug 2026 (Thu)	88.20	89.25	86.55	88.10	1,098,496
26th Aug 2026 (Wed)	87.00	88.30	86.20	87.30	1,434,306
25th Aug 2026 (Tue)	85.00	87.15	84.60	86.20	1,976,914
24th Aug 2026 (Mon)	87.00	87.00	85.15	85.70	1,873,615
21st Aug 2026 (Fri)	85.85	86.00	84.05	86.00	907,110
20th Aug 2026 (Thu)	85.00	85.40	83.85	84.90	1,533,148
19th Aug 2026 (Wed)	82.90	86.25	82.90	85.60	1,556,213
18th Aug 2026 (Tue)	86.50	87.05	84.65	84.65	5,401,606
17th Aug 2026 (Mon)	91.40	91.40	86.70	86.70	10,677,503

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
16th Sep 2026 9:14 am	RNS	Holding(s) in Company
9th Sep 2026 3:30 pm	RNS	Holding(s) in Company
28th Aug 2026 8:39 am	RNS	Holding(s) in Company
27th Aug 2026 3:00 pm	RNS	Holding(s) in Company
21st Aug 2026 3:24 pm	RNS	Holding(s) in Company
11th Aug 2026 1:33 pm	RNS	Holding(s) in Company
6th Aug 2026 3:45 pm	RNS	Director/PDMR Shareholding
5th Aug 2026 7:00 am	RNS	Interim Results
29th Jul 2026 3:00 pm	RNS	Holding(s) in Company
29th Jul 2026 7:06 am	RNS	Directorate change

See more Ibstock regulatory news

FTSE 100 Latest

Value10,797.46

Change108.99