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	95.45p on 15-07-2026 at 09:28:56
Change	1.35p 1.43%
Buy	95.45p
Sell	95.00p

Last Trade:	Buy 20.00 at 95.45p
Day's Volume:	189,346
Last Close:	94.10p
Open:	93.00p
ISIN:	GB00BYXJC278

Day's Range	93.00p - 95.65p
52wk Range:	87.80p - 158.60p
Market Capitalisation:	£377.04m
VWAP:	94.70396p
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*	20	95.45p	Automatic Execution	10:28:56 - 15-Jul-26
Sell*	600	95.24p	Ordinary	10:24:16 - 15-Jul-26
Sell*	100	95.00p	SI Trade	10:17:50 - 15-Jul-26
Buy*	10	95.4739p	Ordinary	10:17:46 - 15-Jul-26
Sell*	111	95.00p	SI Trade	10:17:04 - 15-Jul-26
Buy*	6,251	95.4432p	Ordinary	10:13:21 - 15-Jul-26
Buy*	150	95.65p	SI Trade	10:12:05 - 15-Jul-26
Sell*	191	95.35p	Automatic Execution	10:12:05 - 15-Jul-26
Sell*	377	95.35p	Automatic Execution	10:12:05 - 15-Jul-26
Sell*	4,954	95.4732p	Ordinary	10:08:12 - 15-Jul-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jul 2026 (Tue)	92.45	94.20	90.90	94.10	779,175
13th Jul 2026 (Mon)	90.00	94.20	90.00	92.85	889,371
10th Jul 2026 (Fri)	87.80	92.35	87.80	92.25	725,698
9th Jul 2026 (Thu)	89.95	89.95	88.00	89.40	907,471
8th Jul 2026 (Wed)	92.80	92.80	87.80	88.30	1,831,654
7th Jul 2026 (Tue)	93.00	95.30	92.45	93.05	885,853
6th Jul 2026 (Mon)	94.00	96.25	93.75	94.05	794,901
3rd Jul 2026 (Fri)	95.40	96.35	94.55	95.85	607,146
2nd Jul 2026 (Thu)	92.70	94.95	92.70	94.70	990,494
1st Jul 2026 (Wed)	94.05	95.00	90.15	94.55	1,130,434
30th Jun 2026 (Tue)	91.20	93.10	90.65	91.85	1,165,803
29th Jun 2026 (Mon)	96.00	96.00	92.00	92.45	921,593
26th Jun 2026 (Fri)	92.75	95.40	92.35	94.60	1,322,391
25th Jun 2026 (Thu)	94.05	96.70	94.00	95.05	1,236,204
24th Jun 2026 (Wed)	91.45	94.80	90.40	94.80	1,641,725
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
9th Jul 2026 11:15 am	RNS	Holding(s) in Company
8th Jul 2026 2:30 pm	RNS	Holding(s) in Company
1st Jul 2026 10:00 am	RNS	Block Listing Six Monthly Return
29th Jun 2026 4:43 pm	RNS	Holding(s) in Company
26th Jun 2026 1:50 pm	RNS	Report on Payments to Governments
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,512.22

Change-17.17