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	91.65p on 24-06-2026 at 13:30:33
Change	0.35p 0.38%
Buy	91.75p
Sell	91.65p

Last Trade:	Buy 1,112.00 at 91.65p
Day's Volume:	639,410
Last Close:	91.30p
Open:	91.45p
ISIN:	GB00BYXJC278

Day's Range	90.40p - 91.85p
52wk Range:	89.50p - 159.00p
Market Capitalisation:	£362.03m
VWAP:	91.00082p
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*	1,112	91.65p	Automatic Execution	14:30:11 - 24-Jun-26
Buy*	189	91.65p	Automatic Execution	14:30:11 - 24-Jun-26
Buy*	170	91.65p	Automatic Execution	14:30:11 - 24-Jun-26
Sell*	277	91.55p	Automatic Execution	14:30:10 - 24-Jun-26
Buy*	610	91.65p	Automatic Execution	14:30:10 - 24-Jun-26
Buy*	2,111	91.65p	Automatic Execution	14:30:10 - 24-Jun-26
Buy*	443	91.65p	Automatic Execution	14:30:10 - 24-Jun-26
Buy*	2,939	91.65p	Automatic Execution	14:30:10 - 24-Jun-26
Sell*	2,588	91.65p	Automatic Execution	14:26:37 - 24-Jun-26
Buy*	874	91.75p	Automatic Execution	14:26:33 - 24-Jun-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th May 2026 (Mon)	97.90	97.90	97.90	97.90	0

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

Value10,435.36

Change6.51