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	80.35p on 08-09-2026 at 17:35:13
Change	-2.95p -3.54%
Buy	80.70p
Sell	80.50p

Last Trade:	Sell 7,799.00 at 80.35p
Day's Volume:	1,448,701
Last Close:	80.35p
Open:	82.00p
ISIN:	GB00BYXJC278

Day's Range	80.35p - 82.95p
52wk Range:	80.35p - 143.60p
Market Capitalisation:	£317.40m
VWAP:	81.23671p
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*	7,799	80.35p	SI Trade	16:35:10 - 08-Sep-26
Sell*	2,876	80.35p	Automatic Execution	16:35:10 - 08-Sep-26
Sell*	418,503	80.35p	Uncrossing Trade	16:35:10 - 08-Sep-26
Buy*	179	80.70p	Automatic Execution	16:29:45 - 08-Sep-26
Buy*	12	80.65p	Automatic Execution	16:29:45 - 08-Sep-26
Sell*	1,073	80.50p	Automatic Execution	16:29:45 - 08-Sep-26
Sell*	1,000	80.55p	Automatic Execution	16:29:38 - 08-Sep-26
Buy*	336	80.65p	Automatic Execution	16:29:38 - 08-Sep-26
Buy*	103	80.65p	Automatic Execution	16:29:38 - 08-Sep-26
Buy*	1,047	80.65p	SI Trade	16:29:01 - 08-Sep-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Aug 2026 (Thu)	91.30	93.20	89.90	90.70	1,788,588
12th Aug 2026 (Wed)	88.00	94.45	88.00	92.00	2,296,118
11th Aug 2026 (Tue)	90.10	90.55	88.45	89.55	2,169,233
10th Aug 2026 (Mon)	92.95	93.70	90.40	90.40	2,929,552

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
24th Jul 2026 3:00 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,811.66

Change-10.47