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	103.80p on 18-03-2026 at 14:53:10
Change	0.40p 0.39%
Buy	103.80p
Sell	103.40p

Last Trade:	Buy 1.00 at 103.80p
Day's Volume:	521,579
Last Close:	103.40p
Open:	101.00p
ISIN:	GB00BYXJC278

Day's Range	101.00p - 106.00p
52wk Range:	101.00p - 200.50p
Market Capitalisation:	£409.71m
VWAP:	104.62366p
Shares in Issue:	394.71m

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*	1	103.80p	Automatic Execution	14:53:10 - 18-Mar-26
Sell*	966	103.60p	Automatic Execution	14:52:11 - 18-Mar-26
Buy*	1,912	103.848p	Ordinary	14:46:29 - 18-Mar-26
Sell*	4,000	103.7597p	Ordinary	14:43:45 - 18-Mar-26
Sell*	1,543	103.60p	Automatic Execution	14:41:53 - 18-Mar-26
Sell*	1,675	103.60p	Automatic Execution	14:41:53 - 18-Mar-26
Sell*	1,496	103.80p	Automatic Execution	14:41:52 - 18-Mar-26
Sell*	1,476	103.80p	Automatic Execution	14:41:52 - 18-Mar-26
Sell*	3,700	103.80p	Automatic Execution	14:41:52 - 18-Mar-26
Buy*	277	104.013p	Ordinary	14:38:41 - 18-Mar-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	101.00	106.00	101.00	103.40	521,579
17th Mar 2026 (Tue)	104.20	104.60	101.60	103.40	2,053,689
16th Mar 2026 (Mon)	102.60	104.60	102.60	103.80	1,214,797
13th Mar 2026 (Fri)	104.00	104.20	101.80	102.40	2,413,058
12th Mar 2026 (Thu)	103.00	106.60	103.00	104.80	1,395,362
11th Mar 2026 (Wed)	105.20	107.80	104.40	104.40	1,998,994
10th Mar 2026 (Tue)	103.00	108.00	103.00	105.60	3,026,964
9th Mar 2026 (Mon)	106.60	106.60	101.40	102.40	4,129,774
6th Mar 2026 (Fri)	116.60	116.80	108.60	109.20	4,698,322
5th Mar 2026 (Thu)	120.00	120.00	109.20	114.40	4,658,460
4th Mar 2026 (Wed)	124.40	124.40	120.00	120.20	3,215,422
3rd Mar 2026 (Tue)	127.40	128.00	122.80	123.60	2,886,109
2nd Mar 2026 (Mon)	132.00	132.60	129.00	129.00	1,382,712
27th Feb 2026 (Fri)	134.00	135.40	132.00	132.40	2,280,362
26th Feb 2026 (Thu)	130.00	134.00	129.20	134.00	2,740,044
25th Feb 2026 (Wed)	132.00	132.00	128.60	129.80	1,248,969
24th Feb 2026 (Tue)	134.80	134.80	130.20	130.20	703,187
23rd Feb 2026 (Mon)	135.00	135.40	131.60	131.60	875,862
20th Feb 2026 (Fri)	130.00	137.60	130.00	134.40	868,301
19th Feb 2026 (Thu)	131.40	134.20	131.40	131.60	2,599,775
18th Feb 2026 (Wed)	131.80	135.40	131.80	134.60	674,443

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
17th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:15 pm	RNS	Holding(s) in Company
6th Mar 2026 3:00 pm	RNS	Holding(s) in Company
5th Mar 2026 7:01 am	RNS	Appointment of Non-Executive Director
5th Mar 2026 7:00 am	RNS	Results for the year ended 31 December 2025
2nd Mar 2026 10:02 am	RNS	Total Voting Rights
25th Feb 2026 10:00 am	RNS	Holding(s) in Company
2nd Feb 2026 4:21 pm	RNS	Total Voting Rights
22nd Jan 2026 8:55 am	RNS	Holding(s) in Company
20th Jan 2026 7:00 am	RNS	Trading Statement

See more Ibstock regulatory news

FTSE 100 Latest

Value10,281.33

Change-122.27