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	108.90p on 22-04-2026 at 10:02:36
Change	1.10p 1.02%
Buy	109.00p
Sell	108.70p

Last Trade:	Buy 7.00 at 108.9009p
Day's Volume:	138,744
Last Close:	107.80p
Open:	110.40p
ISIN:	GB00BYXJC278

Day's Range	107.60p - 110.40p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£430.04m
VWAP:	108.37351p
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*	7	108.9009p	Ordinary	11:02:35 - 22-Apr-26
Sell*	338	108.90p	Automatic Execution	10:55:30 - 22-Apr-26
Sell*	362	108.90p	Automatic Execution	10:55:30 - 22-Apr-26
Sell*	948	108.90p	Automatic Execution	10:55:30 - 22-Apr-26
Unknown*	944	109.25p	SI Trade	10:52:14 - 22-Apr-26
Buy*	348	109.00p	Automatic Execution	10:52:13 - 22-Apr-26
Buy*	948	109.00p	Automatic Execution	10:52:13 - 22-Apr-26
Sell*	200	108.80p	Automatic Execution	10:49:03 - 22-Apr-26
Sell*	647	108.80p	Automatic Execution	10:49:03 - 22-Apr-26
Sell*	165	108.80p	Automatic Execution	10:45:52 - 22-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	106.50	109.50	106.50	107.80	1,108,648
20th Apr 2026 (Mon)	114.00	114.00	106.00	107.00	2,021,943
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

See more Ibstock price history

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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,487.44

Change-10.65