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	76.30p on 04-11-2026 at 11:05:16
Change	2.45p 3.32%
Buy	76.45p
Sell	76.15p

Last Trade:	Sell 2,466.00 at 76.30p
Day's Volume:	601,923
Last Close:	73.85p
Open:	72.05p
ISIN:	GB00BYXJC278

Day's Range	72.05p - 76.40p
52wk Range:	68.80p - 143.60p
Market Capitalisation:	£301.40m
VWAP:	75.14034p
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*	2,466	76.30p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	1,075	76.30p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	980	76.35p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	584	76.35p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	984	76.35p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	7,654	76.35p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	1,000	76.40p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	565	76.40p	Automatic Execution	10:58:22 - 04-Nov-26
Sell*	2,654	76.40p	SI Trade	10:57:39 - 04-Nov-26
Sell*	3,341	76.40p	SI Trade	10:57:32 - 04-Nov-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	72.05	76.40	72.05	73.85	601,923
3rd Nov 2026 (Tue)	73.00	74.20	70.65	73.85	1,989,245
2nd Nov 2026 (Mon)	70.00	74.75	68.80	72.55	7,268,801
30th Oct 2026 (Fri)	83.40	83.80	80.55	80.65	2,018,250
29th Oct 2026 (Thu)	81.00	83.05	80.60	83.05	995,851
28th Oct 2026 (Wed)	87.00	87.00	81.25	81.45	1,770,783
27th Oct 2026 (Tue)	83.00	85.75	82.50	85.40	1,120,649
26th Oct 2026 (Mon)	81.75	83.10	81.75	82.85	885,154
23rd Oct 2026 (Fri)	80.60	82.60	79.65	81.25	747,751
22nd Oct 2026 (Thu)	82.00	82.00	78.80	79.60	1,139,171
21st Oct 2026 (Wed)	81.65	81.65	79.30	80.45	689,954
20th Oct 2026 (Tue)	82.55	82.55	78.30	81.05	1,264,732
19th Oct 2026 (Mon)	82.75	82.75	80.60	82.15	552,479
16th Oct 2026 (Fri)	82.95	82.95	81.00	82.20	933,398
15th Oct 2026 (Thu)	82.00	82.50	79.05	81.25	918,604
14th Oct 2026 (Wed)	78.20	81.20	78.20	80.60	784,037
13th Oct 2026 (Tue)	78.00	79.85	76.75	79.10	2,412,698
12th Oct 2026 (Mon)	76.00	77.40	76.00	77.35	562,436
9th Oct 2026 (Fri)	77.15	78.45	76.75	77.20	859,748
8th Oct 2026 (Thu)	76.00	77.10	75.00	75.35	2,122,452
7th Oct 2026 (Wed)	77.75	79.00	76.45	77.65	992,331
6th Oct 2026 (Tue)	78.00	79.80	77.90	79.55	1,002,587
5th Oct 2026 (Mon)	82.40	82.40	78.10	79.00	2,005,529

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
2nd Nov 2026 7:00 am	RNS	Q3 Trading Update
30th Oct 2026 1:00 pm	RNS	Holding(s) in Company
17th Sep 2026 3:48 pm	RNS	Holding(s) in Company
16th Sep 2026 9:14 am	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,762.05

Change123.62