Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ibstock (IBST) Share Price

Price 84.90p on 20-08-2026 at 18:25:08
Change -0.70p -0.82%
Buy 84.65p
Sell 84.25p
Last Trade: Buy 9,057.00 at 84.90p
Day's Volume: 1,533,148
Last Close: 84.90p
Open: 85.00p
ISIN: GB00BYXJC278
Day's Range 83.85p - 85.40p
52wk Range: 82.90p - 144.00p
Market Capitalisation: £335.37m
VWAP: 84.73035p
Shares in Issue: 395.02m

Ibstock (IBST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 9,057 84.90p Automatic Execution
16:35:06 - 20-Aug-26
Buy* 379,911 84.90p Suspected BUY Trade
16:35:06 - 20-Aug-26
Sell* 1,000 84.30p Automatic Execution
16:29:59 - 20-Aug-26
Sell* 1,000 84.35p Automatic Execution
16:29:59 - 20-Aug-26
Sell* 981 84.40p Automatic Execution
16:29:59 - 20-Aug-26
Sell* 10 84.45p Automatic Execution
16:29:54 - 20-Aug-26
Sell* 14 84.45p Automatic Execution
16:29:44 - 20-Aug-26
Sell* 93 84.45p Automatic Execution
16:29:25 - 20-Aug-26
Buy* 29 84.65p SI Trade
16:29:01 - 20-Aug-26
Sell* 1,160 84.60p Automatic Execution
16:28:07 - 20-Aug-26
See more Ibstock trades

Ibstock (IBST) Share Price History

Time period:
to
Date Open High Low Close Volume
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
20th Jul 2026 (Mon) 94.00 97.00 93.10 95.05 1,026,292
See more Ibstock price history

Ibstock (IBST) Regulatory News

Date Source Headline
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

Ibstock (IBST) Share News

UK dividends calendar - next 7 days

13th Aug 2026 14:32

Read More

LONDON BROKER RATINGS: Persimmon, Shaftesbury upped; Coca-Cola HBC cut

10th Aug 2026 09:41

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

IN BRIEF: Ibstock swings to interim loss on weak UK housing market

5th Aug 2026 14:18

Ibstock PLC - Leicestershire, England-based building products supplier, including clay bricks and concrete walls, floors and fencing - Falls to pretax loss of GBP26.6 million in the six months that ended June 30 from a profit of GBP7.7 million a year before, as revenue declines 15% to GBP164.2 million from GBP193.4 million while cost of sales rises 8.6% to GBP153.1 million from GBP141.0 million. The resulting drop in gross profit to GBP11.1 million from GBP52.5 million is only partly mitigated by reduction in administrative expenses to GBP18.2 million from GBP23.8 million. Adjusted earnings before interest, tax, depreciation and amortisation falls 28% to GBP26 million from GBP36 million, and adjusted Ebitda margin narrows to 15.7% from 18.4%. Read More

UK earnings, trading statements calendar - next 7 days

29th Jul 2026 14:04

Read More

UK dividends calendar - next 7 days

22nd May 2026 14:22

Read More

See more Ibstock news
FTSE 100 Latest
Value10,748.16
Change4.81

Login to your account

Forgot Password?

Not Registered