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	85.65p on 24-08-2026 at 08:35:09
Change	-0.35p -0.41%
Buy	85.95p
Sell	85.50p

Last Trade:	Buy 13.00 at 85.919p
Day's Volume:	1,149,486
Last Close:	86.00p
Open:	87.00p
ISIN:	GB00BYXJC278

Day's Range	85.15p - 87.00p
52wk Range:	82.90p - 143.80p
Market Capitalisation:	£338.33m
VWAP:	86.20616p
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*	13	85.919p	Ordinary	09:31:37 - 24-Aug-26
Buy*	9	85.919p	Ordinary	09:31:34 - 24-Aug-26
Buy*	23	85.857p	Ordinary	09:30:16 - 24-Aug-26
Sell*	10,000	85.6486p	Ordinary	09:30:12 - 24-Aug-26
Buy*	576	85.766p	Ordinary	09:29:52 - 24-Aug-26
Buy*	5,833	85.7171p	Ordinary	09:25:58 - 24-Aug-26
Sell*	5,845	85.6151p	Ordinary	09:24:01 - 24-Aug-26
Buy*	50	85.95p	SI Trade	09:18:09 - 24-Aug-26
Buy*	44	85.65p	Automatic Execution	09:17:08 - 24-Aug-26
Buy*	468	85.65p	Automatic Execution	09:17:08 - 24-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,829.54

Change12.98