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	108.10p on 21-04-2026 at 08:51:14
Change	1.10p 1.03%
Buy	108.20p
Sell	108.00p

Last Trade:	Sell 51.00 at 108.10p
Day's Volume:	250,276
Last Close:	107.00p
Open:	106.50p
ISIN:	GB00BYXJC278

Day's Range	106.50p - 108.60p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£426.88m
VWAP:	108.00342p
Shares in Issue:	394.89m

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
Sell*	51	108.10p	Automatic Execution	09:51:00 - 21-Apr-26
Sell*	6,231	108.10p	Automatic Execution	09:51:00 - 21-Apr-26
Sell*	63	108.20p	Automatic Execution	09:51:00 - 21-Apr-26
Sell*	353	108.20p	Automatic Execution	09:51:00 - 21-Apr-26
Buy*	87	108.20p	Automatic Execution	09:51:00 - 21-Apr-26
Buy*	507	108.20p	Automatic Execution	09:51:00 - 21-Apr-26
Sell*	158	108.00p	Automatic Execution	09:49:53 - 21-Apr-26
Sell*	881	108.00p	Automatic Execution	09:49:53 - 21-Apr-26
Sell*	100,000	108.15p	Ordinary	09:49:45 - 21-Apr-26
Sell*	370	108.20p	Automatic Execution	09:46:53 - 21-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	114.00	114.00	106.00	107.00	2,021,943
17th Apr 2026 (Fri)	107.30	113.60	106.90	113.60	1,588,041
16th Apr 2026 (Thu)	106.10	110.00	106.10	107.90	776,890
15th Apr 2026 (Wed)	105.80	109.50	105.80	108.10	827,197
14th Apr 2026 (Tue)	106.40	109.80	106.40	108.40	850,308
13th Apr 2026 (Mon)	108.00	108.50	105.90	105.90	505,291
10th Apr 2026 (Fri)	107.50	111.40	107.50	108.80	837,344
9th Apr 2026 (Thu)	109.40	109.40	107.30	108.00	646,254
8th Apr 2026 (Wed)	106.70	112.30	106.70	109.50	1,696,359
7th Apr 2026 (Tue)	101.80	104.30	100.70	101.10	1,057,981
6th Apr 2026 (Mon)	104.20	104.20	104.20	104.20	0
3rd Apr 2026 (Fri)	104.20	104.20	104.20	104.20	0
2nd Apr 2026 (Thu)	105.20	105.20	101.40	104.20	826,431
1st Apr 2026 (Wed)	100.80	106.40	100.80	106.00	1,172,141
31st Mar 2026 (Tue)	100.80	103.20	100.80	101.00	1,750,407
30th Mar 2026 (Mon)	101.00	101.00	99.00	100.40	990,289
27th Mar 2026 (Fri)	106.60	106.60	100.80	100.80	1,156,489
26th Mar 2026 (Thu)	107.00	107.00	104.60	104.60	908,948
25th Mar 2026 (Wed)	99.90	105.60	99.90	105.40	1,568,532
24th Mar 2026 (Tue)	104.80	104.80	100.00	101.20	1,312,033
23rd Mar 2026 (Mon)	100.20	105.00	97.10	103.00	2,118,915

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
17th Apr 2026 11:00 am	RNS	Director/PDMR Shareholding
10th Apr 2026 3:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 9:04 am	RNS	Total Voting Rights
25th Mar 2026 9:16 am	RNS	Notice of AGM
24th Mar 2026 2:17 pm	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,625.96

Change16.88