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	101.60p on 20-03-2026 at 19:05:12
Change	0.60p 0.59%
Buy	102.40p
Sell	102.00p

Last Trade:	Buy 33,008.00 at 101.60p
Day's Volume:	2,449,783
Last Close:	101.60p
Open:	101.80p
ISIN:	GB00BYXJC278

Day's Range	101.60p - 104.20p
52wk Range:	99.40p - 200.50p
Market Capitalisation:	£401.03m
VWAP:	102.00491p
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*	33,008	101.60p	SI Trade Negotiated Trade	16:57:40 - 20-Mar-26
Buy*	84,549	101.60p	SI Trade	16:50:43 - 20-Mar-26
Buy*	1,093	103.006p	SI Trade Negotiated Trade	16:47:09 - 20-Mar-26
Sell*	132	101.60p	SI Trade	16:35:17 - 20-Mar-26
Sell*	4	101.60p	SI Trade	16:35:17 - 20-Mar-26
Sell*	8,456	101.60p	SI Trade	16:35:17 - 20-Mar-26
Sell*	2,376	101.60p	SI Trade	16:35:17 - 20-Mar-26
Sell*	10	101.60p	SI Trade	16:35:17 - 20-Mar-26
Sell*	11	101.60p	SI Trade	16:35:17 - 20-Mar-26
Sell*	10,050	101.60p	SI Trade	16:35:17 - 20-Mar-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	101.80	104.20	101.60	101.60	2,449,783
19th Mar 2026 (Thu)	101.60	102.20	99.40	101.00	2,687,255
18th Mar 2026 (Wed)	101.00	106.00	101.00	104.00	1,185,944
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

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

Value9,918.33

Change-145.17