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	93.35p on 26-06-2026 at 10:44:20
Change	-1.70p -1.79%
Buy	93.40p
Sell	93.25p

Last Trade:	Buy 670.00 at 93.35p
Day's Volume:	195,613
Last Close:	95.05p
Open:	92.75p
ISIN:	GB00BYXJC278

Day's Range	92.75p - 95.40p
52wk Range:	89.50p - 158.60p
Market Capitalisation:	£368.75m
VWAP:	94.31702p
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*	670	93.35p	Automatic Execution	11:42:13 - 26-Jun-26
Buy*	57	93.35p	Automatic Execution	11:42:13 - 26-Jun-26
Buy*	661	93.30p	Automatic Execution	11:42:04 - 26-Jun-26
Buy*	237	93.30p	Automatic Execution	11:42:04 - 26-Jun-26
Buy*	707	93.30p	Automatic Execution	11:42:03 - 26-Jun-26
Buy*	143	93.30p	Automatic Execution	11:42:03 - 26-Jun-26
Buy*	1	93.40p	Automatic Execution	11:39:53 - 26-Jun-26
Sell*	348	93.45p	Automatic Execution	11:37:51 - 26-Jun-26
Buy*	225	93.60p	Automatic Execution	11:36:59 - 26-Jun-26
Buy*	251	93.60p	Automatic Execution	11:36:59 - 26-Jun-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Jun 2026 (Thu)	94.05	96.70	94.00	95.05	1,236,204
24th Jun 2026 (Wed)	91.45	94.80	90.40	94.80	1,641,725
23rd Jun 2026 (Tue)	89.75	92.35	89.50	91.30	2,247,112
22nd Jun 2026 (Mon)	91.40	93.50	89.80	91.50	3,381,514
19th Jun 2026 (Fri)	93.20	96.80	90.35	90.35	13,597,877
18th Jun 2026 (Thu)	96.85	96.85	93.00	95.50	1,931,781
17th Jun 2026 (Wed)	96.20	96.20	93.25	95.30	780,456
16th Jun 2026 (Tue)	93.70	95.15	93.00	94.25	461,722
15th Jun 2026 (Mon)	97.30	99.55	93.35	93.55	945,007
12th Jun 2026 (Fri)	91.55	97.10	91.55	95.00	791,698
11th Jun 2026 (Thu)	92.45	93.85	91.60	91.85	1,121,676
10th Jun 2026 (Wed)	94.95	95.20	92.45	93.40	891,727
9th Jun 2026 (Tue)	92.75	95.70	92.75	94.85	667,541
8th Jun 2026 (Mon)	95.00	95.00	92.20	94.20	760,078
5th Jun 2026 (Fri)	94.20	97.25	94.20	95.20	667,603
4th Jun 2026 (Thu)	93.75	95.85	93.75	94.70	1,035,523
3rd Jun 2026 (Wed)	97.55	97.75	93.30	94.40	912,008
2nd Jun 2026 (Tue)	98.75	101.60	97.65	97.95	1,033,315
1st Jun 2026 (Mon)	103.00	103.80	99.20	99.20	1,075,006
29th May 2026 (Fri)	103.70	106.90	101.20	103.90	2,455,256
28th May 2026 (Thu)	103.90	103.90	100.60	101.40	1,330,849
27th May 2026 (Wed)	100.10	103.00	100.10	102.60	784,183
26th May 2026 (Tue)	99.50	100.70	98.15	99.90	1,198,429

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
18th Jun 2026 3:30 pm	RNS	Holding(s) in Company
17th Jun 2026 11:30 am	RNS	Holding(s) in Company
22nd May 2026 9:00 am	RNS	Holding(s) in Company
21st May 2026 1:51 pm	RNS	Result of AGM
21st May 2026 7:00 am	RNS	AGM Trading Update
14th May 2026 11:00 am	RNS	Holding(s) in Company
13th May 2026 3:55 pm	RNS	Holding(s) in Company
13th May 2026 3:39 pm	RNS	Holding(s) in Company
1st May 2026 8:26 am	RNS	Total Voting Rights
29th Apr 2026 4:11 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,450.70

Change-79.19