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	101.80p on 27-05-2026 at 07:34:13
Change	1.90p 1.9%
Buy	102.10p
Sell	101.80p

Last Trade:	Sell 212.00 at 101.80p
Day's Volume:	70,571
Last Close:	99.90p
Open:	100.10p
ISIN:	GB00BYXJC278

Day's Range	100.10p - 101.90p
52wk Range:	92.85p - 200.50p
Market Capitalisation:	£402.13m
VWAP:	100.96431p
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*	212	101.80p	Automatic Execution	08:34:13 - 27-May-26
Sell*	1,125	101.80p	Automatic Execution	08:34:13 - 27-May-26
Buy*	476	101.80p	Automatic Execution	08:33:47 - 27-May-26
Buy*	1,725	101.80p	Automatic Execution	08:33:47 - 27-May-26
Buy*	4	101.80p	SI Trade	08:29:39 - 27-May-26
Buy*	2	101.80p	SI Trade	08:29:39 - 27-May-26
Sell*	332	101.40p	Automatic Execution	08:29:39 - 27-May-26
Sell*	38	101.40p	Automatic Execution	08:29:39 - 27-May-26
Sell*	2,934	101.5799p	Ordinary	08:23:19 - 27-May-26
Sell*	700	101.30p	SI Trade	08:23:16 - 27-May-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd May 2026 (Fri)	97.35	99.90	96.20	97.90	1,600,989
21st May 2026 (Thu)	98.00	100.20	96.70	99.75	1,810,016
20th May 2026 (Wed)	95.10	97.40	93.85	96.70	3,344,329
19th May 2026 (Tue)	94.15	97.15	94.15	95.50	1,273,464
18th May 2026 (Mon)	95.40	97.25	92.85	96.40	2,703,720
15th May 2026 (Fri)	94.90	96.50	94.70	95.70	769,460
14th May 2026 (Thu)	94.00	96.80	94.00	96.80	856,777
13th May 2026 (Wed)	97.30	97.30	94.50	96.05	1,442,711
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
21st Apr 2026 2:38 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:03 am	RNS	Appointment of Chief Financial Officer

See more Ibstock regulatory news

FTSE 100 Latest

Value10,476.97

Change-14.42