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	73.20p on 24-09-2026 at 16:45:12
Change	-1.55p -2.07%
Buy	73.70p
Sell	73.00p

Last Trade:	Sell 262,243.00 at 73.20p
Day's Volume:	930,889
Last Close:	73.20p
Open:	74.65p
ISIN:	GB00BYXJC278

Day's Range	73.15p - 74.65p
52wk Range:	73.15p - 143.60p
Market Capitalisation:	£289.15m
VWAP:	73.71366p
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*	262,243	73.20p	Uncrossing Trade	16:35:06 - 24-Sep-26
Buy*	43	73.70p	SI Trade	16:29:02 - 24-Sep-26
Unknown*	2	73.50p	SI Trade	16:29:01 - 24-Sep-26
Sell*	908	73.70p	Automatic Execution	16:27:51 - 24-Sep-26
Sell*	29	73.75p	Automatic Execution	16:26:04 - 24-Sep-26
Sell*	1,113	73.80p	Automatic Execution	16:25:54 - 24-Sep-26
Buy*	1,061	73.90p	Automatic Execution	16:23:22 - 24-Sep-26
Buy*	1,436	73.90p	Automatic Execution	16:23:22 - 24-Sep-26
Buy*	1,509	73.90p	Automatic Execution	16:23:22 - 24-Sep-26
Sell*	200	73.75p	Automatic Execution	16:23:05 - 24-Sep-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	75.75	75.75	74.50	74.75	640,732
22nd Sep 2026 (Tue)	75.75	76.40	74.85	75.60	774,355
21st Sep 2026 (Mon)	75.20	76.20	74.70	75.05	1,014,930
18th Sep 2026 (Fri)	77.60	77.60	74.15	74.90	2,369,135
17th Sep 2026 (Thu)	79.00	79.05	76.05	76.50	1,687,318
16th Sep 2026 (Wed)	77.85	78.85	76.15	78.05	765,471
15th Sep 2026 (Tue)	76.10	77.60	74.95	76.00	2,460,748
14th Sep 2026 (Mon)	79.00	79.10	76.15	76.20	860,151
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
5th Aug 2026 7:00 am	RNS	Interim Results
29th Jul 2026 3:00 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,679.99

Change-25.27