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	95.00p on 12-05-2026 at 18:25:12
Change	-3.55p -3.6%
Buy	95.35p
Sell	95.05p

Last Trade:	Sell 427,564.00 at 95.00p
Day's Volume:	1,257,574
Last Close:	95.00p
Open:	97.65p
ISIN:	GB00BYXJC278

Day's Range	94.95p - 97.65p
52wk Range:	94.95p - 200.50p
Market Capitalisation:	£375.27m
VWAP:	95.72p
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*	427,564	95.00p	Uncrossing Trade	16:35:29 - 12-May-26
Buy*	829	95.25p	Automatic Execution	16:29:32 - 12-May-26
Buy*	157	95.25p	Automatic Execution	16:29:32 - 12-May-26
Buy*	483	95.25p	Automatic Execution	16:29:32 - 12-May-26
Buy*	129	95.25p	Automatic Execution	16:29:30 - 12-May-26
Buy*	85	95.25p	Automatic Execution	16:29:30 - 12-May-26
Sell*	1,221	95.20p	Automatic Execution	16:29:30 - 12-May-26
Sell*	478	95.20p	Automatic Execution	16:29:30 - 12-May-26
Buy*	500	95.25p	Automatic Execution	16:29:21 - 12-May-26
Buy*	500	95.25p	Automatic Execution	16:29:20 - 12-May-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	97.65	97.65	94.95	95.00	1,257,574
11th May 2026 (Mon)	99.40	99.40	97.35	98.55	1,549,797
8th May 2026 (Fri)	101.90	102.90	99.65	99.70	1,173,930
7th May 2026 (Thu)	107.00	107.00	101.10	103.00	1,812,196
6th May 2026 (Wed)	100.50	108.00	100.50	105.00	1,317,146
5th May 2026 (Tue)	105.50	105.50	101.00	102.40	2,170,055
4th May 2026 (Mon)	103.70	103.70	103.70	103.70	0
1st May 2026 (Fri)	102.00	104.00	101.60	103.70	382,025
30th Apr 2026 (Thu)	105.00	105.00	102.30	102.50	928,646
29th Apr 2026 (Wed)	104.30	105.00	102.40	102.90	637,911
28th Apr 2026 (Tue)	103.00	105.60	103.00	104.40	764,944
27th Apr 2026 (Mon)	105.60	106.30	104.70	105.50	553,437
24th Apr 2026 (Fri)	105.30	105.70	101.30	105.70	2,034,591
23rd Apr 2026 (Thu)	106.50	108.00	106.10	106.40	926,266
22nd Apr 2026 (Wed)	110.40	110.40	107.50	107.90	1,149,648
21st Apr 2026 (Tue)	106.50	109.50	106.50	107.80	1,108,648
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
1st May 2026 8:26 am	RNS	Total Voting Rights
29th Apr 2026 4:11 pm	RNS	Holding(s) in Company
21st Apr 2026 2:38 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:03 am	RNS	Appointment of Chief Financial Officer
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,265.32

Change-4.11