Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ibstock (IBST) Share Price

Price 93.15p on 05-08-2026 at 18:35:08
Change -4.65p -4.75%
Buy 93.65p
Sell 93.35p
Last Trade: Sell 38,745.00 at 93.15p
Day's Volume: 4,585,940
Last Close: 93.15p
Open: 95.75p
ISIN: GB00BYXJC278
Day's Range 89.00p - 101.60p
52wk Range: 87.80p - 150.80p
Market Capitalisation: £367.96m
VWAP: 94.90621p
Shares in Issue: 395.02m

Ibstock (IBST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 38,745 93.15p SI Trade
16:41:44 - 05-Aug-26
Unknown* 21,675 93.15p OTC Trade
16:38:24 - 05-Aug-26
Sell* 2,535 93.15p Automatic Execution
16:36:08 - 05-Aug-26
Sell* 111 93.15p SI Trade
16:35:09 - 05-Aug-26
Sell* 25 93.15p SI Trade
16:35:09 - 05-Aug-26
Sell* 3,151 93.15p SI Trade
16:35:09 - 05-Aug-26
Sell* 8 93.15p SI Trade
16:35:09 - 05-Aug-26
Sell* 2,641 93.15p SI Trade
16:35:09 - 05-Aug-26
Sell* 36 93.15p SI Trade
16:35:09 - 05-Aug-26
Sell* 11 93.15p SI Trade
16:35:09 - 05-Aug-26
See more Ibstock trades

Ibstock (IBST) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Aug 2026 (Tue) 95.00 98.70 94.60 97.80 1,061,545
3rd Aug 2026 (Mon) 94.00 97.75 94.00 96.35 1,671,023
31st Jul 2026 (Fri) 93.50 94.55 92.50 93.15 1,712,414
30th Jul 2026 (Thu) 93.45 96.05 93.00 94.05 1,616,164
29th Jul 2026 (Wed) 95.45 95.70 92.50 93.45 1,747,194
28th Jul 2026 (Tue) 95.45 96.20 93.45 95.25 1,247,565
27th Jul 2026 (Mon) 95.85 96.90 93.60 94.30 1,150,213
24th Jul 2026 (Fri) 95.10 95.10 92.425 94.05 716,499
23rd Jul 2026 (Thu) 95.10 96.70 92.80 93.15 792,342
22nd Jul 2026 (Wed) 95.00 97.20 93.00 96.10 876,427
21st Jul 2026 (Tue) 97.35 97.35 93.25 94.10 1,112,551
20th Jul 2026 (Mon) 94.00 97.00 93.10 95.05 1,026,292
17th Jul 2026 (Fri) 95.25 97.80 94.55 95.55 1,199,040
16th Jul 2026 (Thu) 94.70 98.60 94.70 96.55 1,032,749
15th Jul 2026 (Wed) 93.00 97.00 93.00 96.85 652,212
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
See more Ibstock price history

Ibstock (IBST) Regulatory News

Date Source Headline
29th Jul 2026 3:00 pm RNS Holding(s) in Company
29th Jul 2026 7:06 am RNS Directorate change
28th Jul 2026 2:44 pm RNS Holding(s) in Company
24th Jul 2026 3:00 pm RNS Holding(s) in Company
21st Jul 2026 3:42 pm RNS Holding(s) in Company
20th Jul 2026 1:09 pm RNS Holding(s) in Company
17th Jul 2026 7:00 am RNS Directorate Change
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
See more Ibstock regulatory news

Ibstock (IBST) Share News

IN BRIEF: Ibstock swings to interim loss on weak UK housing market

5th Aug 2026 14:18

Ibstock PLC - Leicestershire, England-based building products supplier, including clay bricks and concrete walls, floors and fencing - Falls to pretax loss of GBP26.6 million in the six months that ended June 30 from a profit of GBP7.7 million a year before, as revenue declines 15% to GBP164.2 million from GBP193.4 million while cost of sales rises 8.6% to GBP153.1 million from GBP141.0 million. The resulting drop in gross profit to GBP11.1 million from GBP52.5 million is only partly mitigated by reduction in administrative expenses to GBP18.2 million from GBP23.8 million. Adjusted earnings before interest, tax, depreciation and amortisation falls 28% to GBP26 million from GBP36 million, and adjusted Ebitda margin narrows to 15.7% from 18.4%. Read More

UK earnings, trading statements calendar - next 7 days

29th Jul 2026 14:04

Read More

UK dividends calendar - next 7 days

22nd May 2026 14:22

Read More

WINNERS & LOSERS: Record high for Games Workshop; Ceres Power jumps

22nd May 2026 09:10

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

LONDON BROKER RATINGS: Peel Hunt reinitiates Greencore with 'buy'

22nd May 2026 08:58

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

See more Ibstock news
FTSE 100 Latest
Value10,888.30
Change8.92

Login to your account

Forgot Password?

Not Registered