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	107.00p on 20-04-2026 at 18:15:12
Change	-6.60p -5.81%
Buy	106.60p
Sell	106.00p

Last Trade:	Buy 13,606.00 at 107.028p
Day's Volume:	2,021,943
Last Close:	107.00p
Open:	114.00p
ISIN:	GB00BYXJC278

Day's Range	106.00p - 114.00p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£422.54m
VWAP:	107.12889p
Shares in Issue:	394.89m

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*	13,606	107.028p	SI Trade Negotiated Trade	16:47:07 - 20-Apr-26
Buy*	513,563	107.00p	Suspected BUY Trade	16:35:06 - 20-Apr-26
Buy*	572	106.60p	Automatic Execution	16:29:54 - 20-Apr-26
Buy*	1,173	106.60p	Automatic Execution	16:29:54 - 20-Apr-26
Sell*	523	106.40p	Automatic Execution	16:29:33 - 20-Apr-26
Buy*	167	106.60p	Automatic Execution	16:29:32 - 20-Apr-26
Buy*	357	106.50p	Automatic Execution	16:29:32 - 20-Apr-26
Buy*	343	106.50p	Automatic Execution	16:29:32 - 20-Apr-26
Buy*	112	106.50p	Automatic Execution	16:29:32 - 20-Apr-26
Buy*	2,330	106.4339p	Ordinary	16:29:22 - 20-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
10th Apr 2026 (Fri)	107.50	111.40	107.50	108.80	837,344
9th Apr 2026 (Thu)	109.40	109.40	107.30	108.00	646,254
8th Apr 2026 (Wed)	106.70	112.30	106.70	109.50	1,696,359
7th Apr 2026 (Tue)	101.80	104.30	100.70	101.10	1,057,981
6th Apr 2026 (Mon)	104.20	104.20	104.20	104.20	0
3rd Apr 2026 (Fri)	104.20	104.20	104.20	104.20	0
2nd Apr 2026 (Thu)	105.20	105.20	101.40	104.20	826,431
1st Apr 2026 (Wed)	100.80	106.40	100.80	106.00	1,172,141
31st Mar 2026 (Tue)	100.80	103.20	100.80	101.00	1,750,407
30th Mar 2026 (Mon)	101.00	101.00	99.00	100.40	990,289
27th Mar 2026 (Fri)	106.60	106.60	100.80	100.80	1,156,489
26th Mar 2026 (Thu)	107.00	107.00	104.60	104.60	908,948
25th Mar 2026 (Wed)	99.90	105.60	99.90	105.40	1,568,532
24th Mar 2026 (Tue)	104.80	104.80	100.00	101.20	1,312,033
23rd Mar 2026 (Mon)	100.20	105.00	97.10	103.00	2,118,915
20th Mar 2026 (Fri)	101.80	104.20	101.60	101.60	2,449,783

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
11th Mar 2026 3:15 pm	RNS	Holding(s) in Company
6th Mar 2026 3:00 pm	RNS	Holding(s) in Company
5th Mar 2026 7:01 am	RNS	Appointment of Non-Executive Director
5th Mar 2026 7:00 am	RNS	Results for the year ended 31 December 2025

See more Ibstock regulatory news

FTSE 100 Latest

Value10,609.08

Change-58.55