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	80.65p on 30-10-2026 at 18:55:12
Change	-2.40p -2.89%
Buy	81.00p
Sell	80.65p

Last Trade:	Buy 22,608.00 at 80.65p
Day's Volume:	2,018,250
Last Close:	80.65p
Open:	83.40p
ISIN:	GB00BYXJC278

Day's Range	80.55p - 83.80p
52wk Range:	71.50p - 143.60p
Market Capitalisation:	£318.58m
VWAP:	80.80712p
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*	22,608	80.65p	Automatic Execution	16:35:18 - 30-Oct-26
Buy*	1,655,222	80.65p	Suspected BUY Trade	16:35:18 - 30-Oct-26
Buy*	99	81.00p	Automatic Execution	16:29:55 - 30-Oct-26
Buy*	71	81.00p	Automatic Execution	16:29:54 - 30-Oct-26
Sell*	351	80.65p	Automatic Execution	16:29:42 - 30-Oct-26
Sell*	304	80.65p	Automatic Execution	16:29:42 - 30-Oct-26
Sell*	309	80.65p	SI Trade	16:28:28 - 30-Oct-26
Buy*	1,156	80.75p	Automatic Execution	16:28:06 - 30-Oct-26
Buy*	800	80.75p	Automatic Execution	16:28:06 - 30-Oct-26
Buy*	63	80.75p	Automatic Execution	16:28:06 - 30-Oct-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	83.40	83.80	80.55	80.65	2,018,250
29th Oct 2026 (Thu)	81.00	83.05	80.60	83.05	995,851
28th Oct 2026 (Wed)	87.00	87.00	81.25	81.45	1,770,783
27th Oct 2026 (Tue)	83.00	85.75	82.50	85.40	1,120,649
26th Oct 2026 (Mon)	81.75	83.10	81.75	82.85	885,154
23rd Oct 2026 (Fri)	80.60	82.60	79.65	81.25	747,751
22nd Oct 2026 (Thu)	82.00	82.00	78.80	79.60	1,139,171
21st Oct 2026 (Wed)	81.65	81.65	79.30	80.45	689,954
20th Oct 2026 (Tue)	82.55	82.55	78.30	81.05	1,264,732
19th Oct 2026 (Mon)	82.75	82.75	80.60	82.15	552,479
16th Oct 2026 (Fri)	82.95	82.95	81.00	82.20	933,398
15th Oct 2026 (Thu)	82.00	82.50	79.05	81.25	918,604
14th Oct 2026 (Wed)	78.20	81.20	78.20	80.60	784,037
13th Oct 2026 (Tue)	78.00	79.85	76.75	79.10	2,412,698
12th Oct 2026 (Mon)	76.00	77.40	76.00	77.35	562,436
9th Oct 2026 (Fri)	77.15	78.45	76.75	77.20	859,748
8th Oct 2026 (Thu)	76.00	77.10	75.00	75.35	2,122,452
7th Oct 2026 (Wed)	77.75	79.00	76.45	77.65	992,331
6th Oct 2026 (Tue)	78.00	79.80	77.90	79.55	1,002,587
5th Oct 2026 (Mon)	82.40	82.40	78.10	79.00	2,005,529
2nd Oct 2026 (Fri)	81.15	82.65	80.50	81.75	1,734,708
1st Oct 2026 (Thu)	84.60	84.60	80.45	81.90	2,897,892
30th Sep 2026 (Wed)	84.40	86.45	84.40	84.75	3,436,030

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
17th Sep 2026 3:48 pm	RNS	Holding(s) in Company
16th Sep 2026 9:14 am	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71