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	96.05p on 13-05-2026 at 18:25:12
Change	1.05p 1.11%
Buy	96.15p
Sell	96.00p

Last Trade:	Sell 13.00 at 96.05p
Day's Volume:	1,442,711
Last Close:	96.05p
Open:	97.30p
ISIN:	GB00BYXJC278

Day's Range	94.50p - 97.30p
52wk Range:	94.50p - 200.50p
Market Capitalisation:	£379.41m
VWAP:	95.34949p
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
Sell*	13	96.05p	Automatic Execution	16:38:36 - 13-May-26
Sell*	219	96.05p	Automatic Execution	16:38:36 - 13-May-26
Sell*	282,845	96.05p	Uncrossing Trade	16:35:29 - 13-May-26
Buy*	73	96.15p	Automatic Execution	16:28:50 - 13-May-26
Buy*	629	96.05p	Automatic Execution	16:28:44 - 13-May-26
Buy*	1,218	96.05p	Automatic Execution	16:28:44 - 13-May-26
Sell*	245	96.00p	Automatic Execution	16:28:44 - 13-May-26
Sell*	341	96.00p	Automatic Execution	16:28:44 - 13-May-26
Sell*	1,058	96.00p	Automatic Execution	16:28:44 - 13-May-26
Sell*	1,138	96.05p	Automatic Execution	16:28:44 - 13-May-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	97.65	97.65	94.95	95.00	1,257,574
11th May 2026 (Mon)	99.40	99.40	97.35	98.55	1,549,797
8th May 2026 (Fri)	101.90	102.90	99.65	99.70	1,173,930
7th May 2026 (Thu)	107.00	107.00	101.10	103.00	1,812,196
6th May 2026 (Wed)	100.50	108.00	100.50	105.00	1,317,146
5th May 2026 (Tue)	105.50	105.50	101.00	102.40	2,170,055
4th May 2026 (Mon)	103.70	103.70	103.70	103.70	0
1st May 2026 (Fri)	102.00	104.00	101.60	103.70	382,025
30th Apr 2026 (Thu)	105.00	105.00	102.30	102.50	928,646
29th Apr 2026 (Wed)	104.30	105.00	102.40	102.90	637,911
28th Apr 2026 (Tue)	103.00	105.60	103.00	104.40	764,944
27th Apr 2026 (Mon)	105.60	106.30	104.70	105.50	553,437
24th Apr 2026 (Fri)	105.30	105.70	101.30	105.70	2,034,591
23rd Apr 2026 (Thu)	106.50	108.00	106.10	106.40	926,266
22nd Apr 2026 (Wed)	110.40	110.40	107.50	107.90	1,149,648
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
1st May 2026 8:26 am	RNS	Total Voting Rights
29th Apr 2026 4:11 pm	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03