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	86.45p on 25-08-2026 at 10:51:20
Change	0.75p 0.88%
Buy	86.65p
Sell	86.45p

Last Trade:	Sell 279.00 at 86.45p
Day's Volume:	1,120,101
Last Close:	85.70p
Open:	85.00p
ISIN:	GB00BYXJC278

Day's Range	84.60p - 87.15p
52wk Range:	82.90p - 143.60p
Market Capitalisation:	£341.49m
VWAP:	85.68536p
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
Sell*	279	86.45p	Automatic Execution	11:51:07 - 25-Aug-26
Sell*	162	86.45p	Automatic Execution	11:51:07 - 25-Aug-26
Sell*	6,940	86.5161p	Ordinary	11:43:48 - 25-Aug-26
Buy*	17	86.64p	Ordinary	11:42:24 - 25-Aug-26
Sell*	100	86.50p	Automatic Execution	11:32:36 - 25-Aug-26
Sell*	1,800	86.626p	Negotiated Trade	11:32:32 - 25-Aug-26
Sell*	1,431	86.607p	Negotiated Trade	11:29:57 - 25-Aug-26
Sell*	566	86.634p	Negotiated Trade	11:26:43 - 25-Aug-26
Sell*	816	86.55p	Automatic Execution	11:21:01 - 25-Aug-26
Sell*	56	86.60p	Automatic Execution	11:21:01 - 25-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Aug 2026 (Mon)	87.00	87.00	85.15	85.70	1,873,615
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

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

Value10,880.58

Change26.26