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	76.50p on 17-09-2026 at 18:25:12
Change	-1.55p -1.99%
Buy	76.35p
Sell	76.05p

Last Trade:	Buy 6,629.00 at 77.238p
Day's Volume:	1,687,318
Last Close:	76.50p
Open:	79.00p
ISIN:	GB00BYXJC278

Day's Range	76.05p - 79.05p
52wk Range:	74.95p - 143.60p
Market Capitalisation:	£302.19m
VWAP:	76.92206p
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
Buy*	6,629	77.238p	SI Trade Negotiated Trade	16:47:03 - 17-Sep-26
Sell*	27,124	76.50p	SI Trade Suspected SELL Trade	16:36:30 - 17-Sep-26
Sell*	999,448	76.50p	Uncrossing Trade	16:35:06 - 17-Sep-26
Sell*	145	76.05p	Automatic Execution	16:29:50 - 17-Sep-26
Buy*	1	76.40p	SI Trade	16:26:23 - 17-Sep-26
Sell*	356	76.15p	SI Trade	16:25:54 - 17-Sep-26
Buy*	34	76.35p	Automatic Execution	16:25:39 - 17-Sep-26
Buy*	143	76.35p	Automatic Execution	16:25:39 - 17-Sep-26
Buy*	6	76.35p	Automatic Execution	16:25:39 - 17-Sep-26
Buy*	1,581	76.30p	Automatic Execution	16:25:39 - 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

Value10,816.14

Change127.67