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	94.40p on 03-06-2026 at 18:15:13
Change	-3.55p -3.62%
Buy	95.25p
Sell	94.85p

Last Trade:	Buy 268,562.00 at 94.40p
Day's Volume:	912,008
Last Close:	94.40p
Open:	97.55p
ISIN:	GB00BYXJC278

Day's Range	93.30p - 97.75p
52wk Range:	92.85p - 194.80p
Market Capitalisation:	£372.90m
VWAP:	95.04881p
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*	268,562	94.40p	Suspected BUY Trade	16:35:25 - 03-Jun-26
Sell*	1,685	95.05p	Automatic Execution	16:29:58 - 03-Jun-26
Sell*	61	95.10p	Automatic Execution	16:29:56 - 03-Jun-26
Buy*	2,200	94.95p	Automatic Execution	16:29:55 - 03-Jun-26
Buy*	232	94.90p	Automatic Execution	16:29:55 - 03-Jun-26
Buy*	136	94.90p	Automatic Execution	16:29:55 - 03-Jun-26
Sell*	433	94.85p	Automatic Execution	16:29:50 - 03-Jun-26
Buy*	264	94.90p	Automatic Execution	16:29:41 - 03-Jun-26
Buy*	479	94.90p	Automatic Execution	16:29:41 - 03-Jun-26
Buy*	459	94.90p	Automatic Execution	16:29:41 - 03-Jun-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2026 (Wed)	97.55	97.75	93.30	94.40	912,008
2nd Jun 2026 (Tue)	98.75	101.60	97.65	97.95	1,033,315
1st Jun 2026 (Mon)	103.00	103.80	99.20	99.20	1,075,006
29th May 2026 (Fri)	103.70	106.90	101.20	103.90	2,455,256
28th May 2026 (Thu)	103.90	103.90	100.60	101.40	1,330,849
27th May 2026 (Wed)	100.10	103.00	100.10	102.60	784,183
26th May 2026 (Tue)	99.50	100.70	98.15	99.90	1,198,429
25th May 2026 (Mon)	97.90	97.90	97.90	97.90	0
22nd May 2026 (Fri)	97.35	99.90	96.20	97.90	1,600,989
21st May 2026 (Thu)	98.00	100.20	96.70	99.75	1,810,016
20th May 2026 (Wed)	95.10	97.40	93.85	96.70	3,344,329
19th May 2026 (Tue)	94.15	97.15	94.15	95.50	1,273,464
18th May 2026 (Mon)	95.40	97.25	92.85	96.40	2,703,720
15th May 2026 (Fri)	94.90	96.50	94.70	95.70	769,460
14th May 2026 (Thu)	94.00	96.80	94.00	96.80	856,777
13th May 2026 (Wed)	97.30	97.30	94.50	96.05	1,442,711
12th May 2026 (Tue)	97.65	97.65	94.95	95.00	1,257,574
11th May 2026 (Mon)	99.40	99.40	97.35	98.55	1,549,797
8th May 2026 (Fri)	101.90	102.90	99.65	99.70	1,173,930
7th May 2026 (Thu)	107.00	107.00	101.10	103.00	1,812,196
6th May 2026 (Wed)	100.50	108.00	100.50	105.00	1,317,146
5th May 2026 (Tue)	105.50	105.50	101.00	102.40	2,170,055
4th May 2026 (Mon)	103.70	103.70	103.70	103.70	0

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
22nd May 2026 9:00 am	RNS	Holding(s) in Company
21st May 2026 1:51 pm	RNS	Result of AGM
21st May 2026 7:00 am	RNS	AGM Trading Update
14th May 2026 11:00 am	RNS	Holding(s) in Company
13th May 2026 3:55 pm	RNS	Holding(s) in Company
13th May 2026 3:39 pm	RNS	Holding(s) in Company
1st May 2026 8:26 am	RNS	Total Voting Rights
29th Apr 2026 4:11 pm	RNS	Holding(s) in Company
21st Apr 2026 2:38 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:03 am	RNS	Appointment of Chief Financial Officer

See more Ibstock regulatory news

FTSE 100 Latest

Value10,332.30

Change-41.21