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	75.10p on 11-11-2026 at 18:45:12
Change	-0.65p -0.86%
Buy	75.85p
Sell	75.10p

Last Trade:	Buy 29.00 at 75.10p
Day's Volume:	843,324
Last Close:	75.10p
Open:	77.40p
ISIN:	GB00BYXJC278

Day's Range	74.45p - 77.40p
52wk Range:	68.80p - 143.60p
Market Capitalisation:	£296.66m
VWAP:	75.04885p
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
Buy*	29	75.10p	Automatic Execution	16:35:13 - 11-Nov-26
Buy*	180,177	75.10p	Suspected BUY Trade	16:35:12 - 11-Nov-26
Buy*	7	75.35p	Automatic Execution	16:29:55 - 11-Nov-26
Buy*	165	75.35p	Automatic Execution	16:29:55 - 11-Nov-26
Buy*	5	75.25p	Automatic Execution	16:29:11 - 11-Nov-26
Buy*	113	75.15p	Automatic Execution	16:28:59 - 11-Nov-26
Buy*	86	75.15p	Automatic Execution	16:28:59 - 11-Nov-26
Sell*	396	74.80p	Automatic Execution	16:28:57 - 11-Nov-26
Sell*	1,124	74.80p	Automatic Execution	16:28:57 - 11-Nov-26
Buy*	483	75.00p	Automatic Execution	16:28:57 - 11-Nov-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Nov 2026 (Wed)	77.40	77.40	74.45	75.10	843,324
10th Nov 2026 (Tue)	79.00	79.95	75.50	75.75	760,201
9th Nov 2026 (Mon)	77.45	77.45	75.50	77.30	883,058
6th Nov 2026 (Fri)	77.40	77.65	75.80	76.80	920,688
5th Nov 2026 (Thu)	78.00	80.60	76.70	77.65	1,310,428
4th Nov 2026 (Wed)	72.05	76.70	72.05	76.25	1,681,622
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

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

Value10,835.47

Change83.88