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	95.20p on 28-07-2026 at 09:53:54
Change	0.90p 0.95%
Buy	95.30p
Sell	94.95p

Last Trade:	Sell 950.00 at 94.95p
Day's Volume:	387,636
Last Close:	94.30p
Open:	95.45p
ISIN:	GB00BYXJC278

Day's Range	94.20p - 96.20p
52wk Range:	87.80p - 158.60p
Market Capitalisation:	£376.06m
VWAP:	95.10183p
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*	950	94.95p	Negotiated Trade	10:53:54 - 28-Jul-26
Buy*	1,209	95.20p	Automatic Execution	10:49:40 - 28-Jul-26
Sell*	2	95.10p	Automatic Execution	10:45:52 - 28-Jul-26
Unknown*	1,289	95.20p	SI Trade	10:45:15 - 28-Jul-26
Unknown*	1,373	95.20p	SI Trade	10:45:15 - 28-Jul-26
Buy*	234	95.20p	SI Trade	10:40:18 - 28-Jul-26
Buy*	2,460	95.20p	SI Trade	10:40:08 - 28-Jul-26
Buy*	6,302	95.2062p	Ordinary	10:32:08 - 28-Jul-26
Sell*	1,255	95.15p	Automatic Execution	10:30:13 - 28-Jul-26
Sell*	459	95.20p	Automatic Execution	10:30:13 - 28-Jul-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jul 2026 (Mon)	95.85	96.90	93.60	94.30	1,150,213
24th Jul 2026 (Fri)	95.10	95.10	92.425	94.05	716,499
23rd Jul 2026 (Thu)	95.10	96.70	92.80	93.15	792,342
22nd Jul 2026 (Wed)	95.00	97.20	93.00	96.10	876,427
21st Jul 2026 (Tue)	97.35	97.35	93.25	94.10	1,112,551
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
24th Jul 2026 3:00 pm	RNS	Holding(s) in Company
21st Jul 2026 3:42 pm	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,844.35

Change62.60