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	103.00p on 17-03-2026 at 11:14:57
Change	-0.80p -0.77%
Buy	103.20p
Sell	102.60p

Last Trade:	Sell 1,000.00 at 103.00p
Day's Volume:	245,055
Last Close:	103.80p
Open:	104.20p
ISIN:	GB00BYXJC278

Day's Range	103.00p - 104.60p
52wk Range:	101.40p - 200.50p
Market Capitalisation:	£406.55m
VWAP:	103.83952p
Shares in Issue:	394.71m

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*	1,000	103.00p	Automatic Execution	11:14:57 - 17-Mar-26
Sell*	1,792	103.00p	Automatic Execution	11:14:57 - 17-Mar-26
Sell*	931	103.20p	SI Trade	11:14:37 - 17-Mar-26
Sell*	1,563	103.20p	Automatic Execution	11:14:37 - 17-Mar-26
Sell*	1,597	103.20p	Automatic Execution	11:14:37 - 17-Mar-26
Buy*	698	103.40p	Automatic Execution	11:14:32 - 17-Mar-26
Buy*	1,305	103.40p	Automatic Execution	11:14:32 - 17-Mar-26
Buy*	785	103.40p	Automatic Execution	11:14:32 - 17-Mar-26
Buy*	43	103.40p	Automatic Execution	11:14:32 - 17-Mar-26
Buy*	769	103.40p	Automatic Execution	11:14:32 - 17-Mar-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Mar 2026 (Tue)	104.20	104.60	103.00	103.80	245,055
16th Mar 2026 (Mon)	102.60	104.60	102.60	103.80	1,214,797
13th Mar 2026 (Fri)	104.00	104.20	101.80	102.40	2,413,058
12th Mar 2026 (Thu)	103.00	106.60	103.00	104.80	1,395,362
11th Mar 2026 (Wed)	105.20	107.80	104.40	104.40	1,998,994
10th Mar 2026 (Tue)	103.00	108.00	103.00	105.60	3,026,964
9th Mar 2026 (Mon)	106.60	106.60	101.40	102.40	4,129,774
6th Mar 2026 (Fri)	116.60	116.80	108.60	109.20	4,698,322
5th Mar 2026 (Thu)	120.00	120.00	109.20	114.40	4,658,460
4th Mar 2026 (Wed)	124.40	124.40	120.00	120.20	3,215,422
3rd Mar 2026 (Tue)	127.40	128.00	122.80	123.60	2,886,109
2nd Mar 2026 (Mon)	132.00	132.60	129.00	129.00	1,382,712
27th Feb 2026 (Fri)	134.00	135.40	132.00	132.40	2,280,362
26th Feb 2026 (Thu)	130.00	134.00	129.20	134.00	2,740,044
25th Feb 2026 (Wed)	132.00	132.00	128.60	129.80	1,248,969
24th Feb 2026 (Tue)	134.80	134.80	130.20	130.20	703,187
23rd Feb 2026 (Mon)	135.00	135.40	131.60	131.60	875,862
20th Feb 2026 (Fri)	130.00	137.60	130.00	134.40	868,301
19th Feb 2026 (Thu)	131.40	134.20	131.40	131.60	2,599,775
18th Feb 2026 (Wed)	131.80	135.40	131.80	134.60	674,443
17th Feb 2026 (Tue)	136.40	137.20	134.00	134.80	407,009

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
2nd Mar 2026 10:02 am	RNS	Total Voting Rights
25th Feb 2026 10:00 am	RNS	Holding(s) in Company
2nd Feb 2026 4:21 pm	RNS	Total Voting Rights
22nd Jan 2026 8:55 am	RNS	Holding(s) in Company
20th Jan 2026 7:00 am	RNS	Trading Statement
12th Jan 2026 2:51 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,381.96

Change64.27