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	95.00p on 20-07-2026 at 08:46:38
Change	-0.55p -0.58%
Buy	95.50p
Sell	95.00p

Last Trade:	Unknown 7.00 at 95.50p
Day's Volume:	349,441
Last Close:	95.55p
Open:	94.00p
ISIN:	GB00BYXJC278

Day's Range	93.10p - 95.55p
52wk Range:	87.80p - 158.60p
Market Capitalisation:	£375.27m
VWAP:	94.51077p
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
Unknown*	7	95.50p	OTC Trade	09:46:36 - 20-Jul-26
Sell*	783	95.00p	Automatic Execution	09:44:16 - 20-Jul-26
Sell*	646	95.10p	Automatic Execution	09:44:16 - 20-Jul-26
Sell*	854	95.10p	Automatic Execution	09:44:16 - 20-Jul-26
Sell*	41,408	95.0736p	Ordinary	09:44:14 - 20-Jul-26
Sell*	41,409	95.1244p	Ordinary	09:43:03 - 20-Jul-26
Sell*	145	95.10p	Automatic Execution	09:40:03 - 20-Jul-26
Sell*	2,000	95.225p	Ordinary	09:36:22 - 20-Jul-26
Sell*	313	95.05p	Automatic Execution	09:34:10 - 20-Jul-26
Sell*	200	95.10p	Automatic Execution	09:34:10 - 20-Jul-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	95.25	97.80	94.55	95.55	1,199,040
16th Jul 2026 (Thu)	94.70	98.60	94.70	96.55	1,032,749
15th Jul 2026 (Wed)	93.00	97.00	93.00	96.85	652,212
14th Jul 2026 (Tue)	92.45	94.20	90.90	94.10	779,175
13th Jul 2026 (Mon)	90.00	94.20	90.00	92.85	889,371
10th Jul 2026 (Fri)	87.80	92.35	87.80	92.25	725,698
9th Jul 2026 (Thu)	89.95	89.95	88.00	89.40	907,471
8th Jul 2026 (Wed)	92.80	92.80	87.80	88.30	1,831,654
7th Jul 2026 (Tue)	93.00	95.30	92.45	93.05	885,853
6th Jul 2026 (Mon)	94.00	96.25	93.75	94.05	794,901
3rd Jul 2026 (Fri)	95.40	96.35	94.55	95.85	607,146
2nd Jul 2026 (Thu)	92.70	94.95	92.70	94.70	990,494
1st Jul 2026 (Wed)	94.05	95.00	90.15	94.55	1,130,434
30th Jun 2026 (Tue)	91.20	93.10	90.65	91.85	1,165,803
29th Jun 2026 (Mon)	96.00	96.00	92.00	92.45	921,593
26th Jun 2026 (Fri)	92.75	95.40	92.35	94.60	1,322,391
25th Jun 2026 (Thu)	94.05	96.70	94.00	95.05	1,236,204
24th Jun 2026 (Wed)	91.45	94.80	90.40	94.80	1,641,725
23rd Jun 2026 (Tue)	89.75	92.35	89.50	91.30	2,247,112
22nd Jun 2026 (Mon)	91.40	93.50	89.80	91.50	3,381,514

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
17th Jul 2026 7:00 am	RNS	Directorate Change
9th Jul 2026 11:15 am	RNS	Holding(s) in Company
8th Jul 2026 2:30 pm	RNS	Holding(s) in Company
1st Jul 2026 10:00 am	RNS	Block Listing Six Monthly Return
29th Jun 2026 4:43 pm	RNS	Holding(s) in Company
26th Jun 2026 1:50 pm	RNS	Report on Payments to Governments
18th Jun 2026 3:30 pm	RNS	Holding(s) in Company
17th Jun 2026 11:30 am	RNS	Holding(s) in Company
22nd May 2026 9:00 am	RNS	Holding(s) in Company
21st May 2026 1:51 pm	RNS	Result of AGM

See more Ibstock regulatory news

FTSE 100 Latest

Value10,554.57

Change-45.80