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	93.25p on 21-07-2026 at 07:38:33
Change	-1.80p -1.89%
Buy	94.00p
Sell	93.25p

Last Trade:	Buy 70.00 at 94.15p
Day's Volume:	22,522
Last Close:	95.05p
Open:	97.35p
ISIN:	GB00BYXJC278

Day's Range	93.25p - 97.35p
52wk Range:	87.80p - 158.60p
Market Capitalisation:	£368.35m
VWAP:	94.02995p
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*	70	94.15p	SI Trade	08:38:05 - 21-Jul-26
Sell*	295	93.25p	Automatic Execution	08:34:45 - 21-Jul-26
Sell*	1,000	93.90p	Automatic Execution	08:34:18 - 21-Jul-26
Buy*	675	94.40p	Automatic Execution	08:34:18 - 21-Jul-26
Buy*	1,213	94.35p	Automatic Execution	08:31:42 - 21-Jul-26
Unknown*	7	93.85p	OTC Trade	08:31:39 - 21-Jul-26
Buy*	212	93.85p	Ordinary	08:31:39 - 21-Jul-26
Sell*	1,553	93.35p	Automatic Execution	08:31:39 - 21-Jul-26
Sell*	3,573	93.80p	Automatic Execution	08:31:38 - 21-Jul-26
Sell*	6,589	93.80p	Automatic Execution	08:31:38 - 21-Jul-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jul 2026 (Mon)	94.00	97.00	93.10	95.05	1,026,292
17th Jul 2026 (Fri)	95.25	97.80	94.55	95.55	1,199,040
16th Jul 2026 (Thu)	94.70	98.60	94.70	96.55	1,032,749
15th Jul 2026 (Wed)	93.00	97.00	93.00	96.85	652,212
14th Jul 2026 (Tue)	92.45	94.20	90.90	94.10	779,175
13th Jul 2026 (Mon)	90.00	94.20	90.00	92.85	889,371
10th Jul 2026 (Fri)	87.80	92.35	87.80	92.25	725,698
9th Jul 2026 (Thu)	89.95	89.95	88.00	89.40	907,471
8th Jul 2026 (Wed)	92.80	92.80	87.80	88.30	1,831,654
7th Jul 2026 (Tue)	93.00	95.30	92.45	93.05	885,853
6th Jul 2026 (Mon)	94.00	96.25	93.75	94.05	794,901
3rd Jul 2026 (Fri)	95.40	96.35	94.55	95.85	607,146
2nd Jul 2026 (Thu)	92.70	94.95	92.70	94.70	990,494
1st Jul 2026 (Wed)	94.05	95.00	90.15	94.55	1,130,434
30th Jun 2026 (Tue)	91.20	93.10	90.65	91.85	1,165,803
29th Jun 2026 (Mon)	96.00	96.00	92.00	92.45	921,593
26th Jun 2026 (Fri)	92.75	95.40	92.35	94.60	1,322,391
25th Jun 2026 (Thu)	94.05	96.70	94.00	95.05	1,236,204
24th Jun 2026 (Wed)	91.45	94.80	90.40	94.80	1,641,725
23rd Jun 2026 (Tue)	89.75	92.35	89.50	91.30	2,247,112
22nd Jun 2026 (Mon)	91.40	93.50	89.80	91.50	3,381,514

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
20th Jul 2026 1:09 pm	RNS	Holding(s) in Company
17th Jul 2026 7:00 am	RNS	Directorate Change
9th Jul 2026 11:15 am	RNS	Holding(s) in Company
8th Jul 2026 2:30 pm	RNS	Holding(s) in Company
1st Jul 2026 10:00 am	RNS	Block Listing Six Monthly Return
29th Jun 2026 4:43 pm	RNS	Holding(s) in Company
26th Jun 2026 1:50 pm	RNS	Report on Payments to Governments
18th Jun 2026 3:30 pm	RNS	Holding(s) in Company
17th Jun 2026 11:30 am	RNS	Holding(s) in Company
22nd May 2026 9:00 am	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,511.55

Change-13.21