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	157.20p on 17-06-2025 at 12:10:09
Change	-1.20p -0.76%
Buy	157.40p
Sell	157.00p
Buy / Sell IBST Shares

Last Trade:	Buy 1,486.00 at 157.20p
Day's Volume:	887,642
Last Close:	158.40p
Open:	157.40p
ISIN:	GB00BYXJC278

Day's Range	155.20p - 158.00p
52wk Range:	150.40p - 212.00p
Market Capitalisation:	£620m
VWAP:	156.65086p
Shares in Issue:	395m

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*	1,486	157.20p	Automatic Execution	13:10:09 - 17-Jun-25
Sell*	400	157.00p	Automatic Execution	13:09:22 - 17-Jun-25
Buy*	31	157.40p	SI Trade	13:07:42 - 17-Jun-25
Buy*	2,900	157.20p	Automatic Execution	13:03:43 - 17-Jun-25
Sell*	327	157.00p	Automatic Execution	13:03:42 - 17-Jun-25
Sell*	57	157.00p	Automatic Execution	13:03:42 - 17-Jun-25
Buy*	6	157.60p	SI Trade	12:55:00 - 17-Jun-25
Buy*	31	157.4019p	Ordinary	12:50:43 - 17-Jun-25
Sell*	2,400	157.20p	Automatic Execution	12:47:56 - 17-Jun-25
Buy*	1,300	157.20p	Automatic Execution	12:47:56 - 17-Jun-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2025 (Mon)	161.20	161.20	157.40	158.40	1,080,671
13th Jun 2025 (Fri)	161.00	163.00	156.20	157.80	2,438,966
12th Jun 2025 (Thu)	162.00	166.60	158.60	162.80	3,872,926
11th Jun 2025 (Wed)	164.40	171.00	158.00	163.00	11,626,548
10th Jun 2025 (Tue)	194.20	194.80	190.20	193.20	351,460
9th Jun 2025 (Mon)	192.80	192.80	187.20	190.80	364,870
6th Jun 2025 (Fri)	188.00	190.20	184.60	188.40	856,352
5th Jun 2025 (Thu)	193.00	193.00	186.40	188.40	975,368
4th Jun 2025 (Wed)	192.80	192.80	189.60	190.00	422,544
3rd Jun 2025 (Tue)	200.00	200.00	189.40	189.40	1,084,472
2nd Jun 2025 (Mon)	195.00	199.40	195.00	196.80	1,275,793
30th May 2025 (Fri)	197.00	198.00	195.80	195.80	866,551
29th May 2025 (Thu)	200.50	200.50	194.40	196.40	623,623
28th May 2025 (Wed)	193.60	198.00	193.60	196.20	1,148,983
27th May 2025 (Tue)	192.20	194.40	192.00	193.40	488,119
26th May 2025 (Mon)	190.80	190.80	190.80	190.80	0
23rd May 2025 (Fri)	187.80	192.40	186.40	190.80	999,278
22nd May 2025 (Thu)	189.80	193.60	189.80	191.80	1,205,184
21st May 2025 (Wed)	190.20	194.40	190.00	194.40	1,286,675
20th May 2025 (Tue)	191.80	195.00	191.60	194.60	722,940
19th May 2025 (Mon)	191.40	191.40	185.60	191.20	471,815

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
12th Jun 2025 3:00 pm	RNS	Holding(s) in Company
12th Jun 2025 2:00 pm	RNS	Holding(s) in Company
11th Jun 2025 7:00 am	RNS	Second Quarter Trading Update
9th Jun 2025 11:00 am	RNS	Holding(s) in Company
5th Jun 2025 9:53 am	RNS	Holding(s) in Company
4th Jun 2025 3:41 pm	RNS	Holding(s) in Company
2nd Jun 2025 4:11 pm	RNS	Total Voting Rights
27th May 2025 3:16 pm	RNS	Director/PDMR Shareholding
15th May 2025 2:09 pm	RNS	Result of AGM
13th May 2025 2:02 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value8,850.04

Change-25.18