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	149.60p on 08-08-2025 at 08:44:01
Change	0.20p 0.13%
Buy	149.80p
Sell	149.60p

Last Trade:	Sell 826.00 at 149.60p
Day's Volume:	152,355
Last Close:	149.40p
Open:	146.00p
ISIN:	GB00BYXJC278

Day's Range	146.00p - 150.00p
52wk Range:	143.00p - 212.00p
Market Capitalisation:	£590.41m
VWAP:	149.41156p
Shares in Issue:	394.66m

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*	826	149.60p	Automatic Execution	09:44:01 - 08-Aug-25
Sell*	827	149.60p	Automatic Execution	09:44:01 - 08-Aug-25
Sell*	2,348	149.60p	Automatic Execution	09:44:01 - 08-Aug-25
Sell*	2,348	149.60p	Automatic Execution	09:44:01 - 08-Aug-25
Sell*	827	149.60p	Automatic Execution	09:44:01 - 08-Aug-25
Buy*	899	149.80p	Automatic Execution	09:43:50 - 08-Aug-25
Buy*	944	149.80p	Automatic Execution	09:43:50 - 08-Aug-25
Sell*	466	149.60p	Automatic Execution	09:43:50 - 08-Aug-25
Sell*	903	149.60p	Automatic Execution	09:43:50 - 08-Aug-25
Sell*	903	149.60p	Automatic Execution	09:43:50 - 08-Aug-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	148.80	150.80	147.20	149.40	922,748
6th Aug 2025 (Wed)	147.00	158.60	147.00	149.60	1,869,408
5th Aug 2025 (Tue)	151.80	151.80	147.40	147.40	609,797
4th Aug 2025 (Mon)	145.80	149.00	145.80	148.20	9,731,538
1st Aug 2025 (Fri)	153.60	153.60	146.60	148.40	1,327,530
31st Jul 2025 (Thu)	149.60	151.60	148.80	150.20	2,363,112
30th Jul 2025 (Wed)	147.00	150.60	147.00	148.80	1,457,693
29th Jul 2025 (Tue)	147.20	152.20	147.20	148.20	2,414,604
28th Jul 2025 (Mon)	151.20	151.80	146.60	146.60	858,756
25th Jul 2025 (Fri)	148.80	150.20	147.60	149.20	662,730
24th Jul 2025 (Thu)	151.40	154.00	148.20	150.00	945,880
23rd Jul 2025 (Wed)	152.00	152.00	147.60	148.00	1,425,501
22nd Jul 2025 (Tue)	150.00	151.60	148.20	148.80	1,354,270
21st Jul 2025 (Mon)	153.20	153.20	150.80	151.00	831,165
18th Jul 2025 (Fri)	153.80	153.80	149.60	151.00	968,934
17th Jul 2025 (Thu)	149.00	151.80	149.00	150.20	1,421,182
16th Jul 2025 (Wed)	154.60	154.60	149.80	149.80	2,839,531
15th Jul 2025 (Tue)	152.00	154.20	149.20	151.20	7,851,435
14th Jul 2025 (Mon)	152.20	153.60	151.40	152.20	1,087,676
11th Jul 2025 (Fri)	153.60	153.60	150.00	152.00	1,397,444
10th Jul 2025 (Thu)	155.60	155.60	151.40	153.00	1,510,790
9th Jul 2025 (Wed)	153.20	154.40	149.40	152.00	4,125,245
8th Jul 2025 (Tue)	146.00	151.20	144.80	149.60	9,139,575

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
6th Aug 2025 7:00 am	RNS	Interim Results
30th Jul 2025 2:00 pm	RNS	Holding(s) in Company
18th Jul 2025 11:00 am	RNS	Holding(s) in Company
15th Jul 2025 7:00 am	RNS	Notice of Results
10th Jul 2025 9:30 am	RNS	Holding(s) in Company
4th Jul 2025 9:30 am	RNS	Holding(s) in Company
3rd Jul 2025 3:00 pm	RNS	Block listing Interim Review
3rd Jul 2025 12:00 pm	RNS	Total Voting Rights
3rd Jul 2025 9:30 am	RNS	Holding(s) in Company
23rd Jun 2025 8:26 am	RNS	Report on Payments to Govts

See more Ibstock regulatory news

FTSE 100 Latest

Value9,104.04

Change3.27