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	78.30p on 11-09-2026 at 09:55:45
Change	0.60p 0.77%
Buy	78.45p
Sell	78.25p

Last Trade:	Buy 12,681.00 at 78.387p
Day's Volume:	256,063
Last Close:	77.70p
Open:	79.00p
ISIN:	GB00BYXJC278

Day's Range	77.50p - 79.00p
52wk Range:	77.50p - 143.60p
Market Capitalisation:	£309.30m
VWAP:	78.34825p
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*	12,681	78.387p	Ordinary	10:55:44 - 11-Sep-26
Buy*	2,529	78.3869p	Ordinary	10:53:04 - 11-Sep-26
Sell*	2,303	78.30p	Automatic Execution	10:31:57 - 11-Sep-26
Sell*	134	78.40p	Automatic Execution	10:31:53 - 11-Sep-26
Sell*	2,500	78.464p	Ordinary	10:31:08 - 11-Sep-26
Buy*	17	78.529p	Ordinary	10:30:42 - 11-Sep-26
Buy*	994	78.55p	Automatic Execution	10:30:10 - 11-Sep-26
Buy*	1,153	78.55p	Automatic Execution	10:30:10 - 11-Sep-26
Buy*	671	78.50p	Automatic Execution	10:30:08 - 11-Sep-26
Buy*	865	78.50p	Automatic Execution	10:30:08 - 11-Sep-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Aug 2026 (Fri)	91.35	91.40	89.10	89.55	1,290,975
13th Aug 2026 (Thu)	91.30	93.20	89.90	90.70	1,788,588
12th Aug 2026 (Wed)	88.00	94.45	88.00	92.00	2,296,118
11th Aug 2026 (Tue)	90.10	90.55	88.45	89.55	2,169,233

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
28th Jul 2026 2:44 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,658.99

Change50.07