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	86.00p on 21-08-2026 at 18:35:09
Change	1.10p 1.3%
Buy	85.75p
Sell	85.15p

Last Trade:	Buy 5,925.00 at 86.00p
Day's Volume:	907,110
Last Close:	86.00p
Open:	85.85p
ISIN:	GB00BYXJC278

Day's Range	84.05p - 86.00p
52wk Range:	82.90p - 143.80p
Market Capitalisation:	£339.71m
VWAP:	85.45253p
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*	5,925	86.00p	Automatic Execution	16:36:30 - 21-Aug-26
Buy*	331,044	86.00p	Suspected BUY Trade	16:35:24 - 21-Aug-26
Buy*	25	85.75p	SI Trade	16:29:01 - 21-Aug-26
Buy*	3	85.75p	SI Trade	16:29:01 - 21-Aug-26
Sell*	777	85.55p	Automatic Execution	16:29:01 - 21-Aug-26
Buy*	230	85.65p	Automatic Execution	16:27:02 - 21-Aug-26
Sell*	313	85.60p	Automatic Execution	16:27:01 - 21-Aug-26
Buy*	300	85.65p	Automatic Execution	16:27:01 - 21-Aug-26
Buy*	300	85.65p	Automatic Execution	16:27:01 - 21-Aug-26
Sell*	940	85.55p	SI Trade	16:25:13 - 21-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Aug 2026 (Mon)	92.95	93.70	90.40	90.40	2,929,552
7th Aug 2026 (Fri)	91.00	94.00	90.80	92.95	1,498,905
6th Aug 2026 (Thu)	93.00	93.65	90.50	91.10	2,279,845
5th Aug 2026 (Wed)	95.75	101.60	89.00	93.15	4,585,940
4th Aug 2026 (Tue)	95.00	98.70	94.60	97.80	1,061,545
3rd Aug 2026 (Mon)	94.00	97.75	94.00	96.35	1,671,023
31st Jul 2026 (Fri)	93.50	94.55	92.50	93.15	1,712,414
30th Jul 2026 (Thu)	93.45	96.05	93.00	94.05	1,616,164
29th Jul 2026 (Wed)	95.45	95.70	92.50	93.45	1,747,194
28th Jul 2026 (Tue)	95.45	96.20	93.45	95.25	1,247,565
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40