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	77.70p on 14-09-2026 at 09:08:38
Change	-1.30p -1.65%
Buy	78.35p
Sell	77.70p

Last Trade:	Sell 639.00 at 77.70p
Day's Volume:	104,345
Last Close:	79.00p
Open:	79.00p
ISIN:	GB00BYXJC278

Day's Range	77.65p - 79.10p
52wk Range:	77.50p - 143.60p
Market Capitalisation:	£306.93m
VWAP:	78.69723p
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*	639	77.70p	Automatic Execution	10:08:28 - 14-Sep-26
Sell*	33	77.70p	Automatic Execution	10:08:28 - 14-Sep-26
Buy*	6,412	78.0506p	Ordinary	10:04:44 - 14-Sep-26
Buy*	2	78.35p	SI Trade	09:59:40 - 14-Sep-26
Sell*	1,329	77.973p	Ordinary	09:58:29 - 14-Sep-26
Buy*	10,000	77.9924p	Ordinary	09:37:58 - 14-Sep-26
Sell*	432	77.80p	Automatic Execution	09:31:33 - 14-Sep-26
Sell*	7	77.80p	Automatic Execution	09:31:33 - 14-Sep-26
Sell*	47	77.80p	Automatic Execution	09:31:33 - 14-Sep-26
Unknown*	1,325	78.35p	OTC Trade	09:30:32 - 14-Sep-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	79.00	79.95	77.50	79.00	1,197,169
10th Sep 2026 (Thu)	79.10	79.30	77.50	77.70	1,351,182
9th Sep 2026 (Wed)	81.30	81.30	78.35	78.45	1,565,240
8th Sep 2026 (Tue)	82.00	82.95	80.35	80.35	1,448,701
7th Sep 2026 (Mon)	86.80	86.80	83.00	83.30	781,354
4th Sep 2026 (Fri)	82.45	85.65	82.45	84.85	674,785
3rd Sep 2026 (Thu)	83.00	84.70	82.40	84.35	895,576
2nd Sep 2026 (Wed)	84.40	85.30	83.50	83.50	1,086,200
1st Sep 2026 (Tue)	90.00	90.00	84.35	84.35	2,222,186
31st Aug 2026 (Mon)	88.75	88.75	88.75	88.75	0
28th Aug 2026 (Fri)	89.50	89.50	87.40	88.75	20,977,234
27th Aug 2026 (Thu)	88.20	89.25	86.55	88.10	1,098,496
26th Aug 2026 (Wed)	87.00	88.30	86.20	87.30	1,434,306
25th Aug 2026 (Tue)	85.00	87.15	84.60	86.20	1,976,914
24th Aug 2026 (Mon)	87.00	87.00	85.15	85.70	1,873,615
21st Aug 2026 (Fri)	85.85	86.00	84.05	86.00	907,110
20th Aug 2026 (Thu)	85.00	85.40	83.85	84.90	1,533,148
19th Aug 2026 (Wed)	82.90	86.25	82.90	85.60	1,556,213
18th Aug 2026 (Tue)	86.50	87.05	84.65	84.65	5,401,606
17th Aug 2026 (Mon)	91.40	91.40	86.70	86.70	10,677,503
14th Aug 2026 (Fri)	91.35	91.40	89.10	89.55	1,290,975

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
9th Sep 2026 3:30 pm	RNS	Holding(s) in Company
28th Aug 2026 8:39 am	RNS	Holding(s) in Company
27th Aug 2026 3:00 pm	RNS	Holding(s) in Company
21st Aug 2026 3:24 pm	RNS	Holding(s) in Company
11th Aug 2026 1:33 pm	RNS	Holding(s) in Company
6th Aug 2026 3:45 pm	RNS	Director/PDMR Shareholding
5th Aug 2026 7:00 am	RNS	Interim Results
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,706.15

Change55.71