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	108.30p on 17-04-2026 at 10:00:10
Change	0.40p 0.37%
Buy	108.60p
Sell	108.30p

Last Trade:	Buy 91.00 at 108.70p
Day's Volume:	188,831
Last Close:	107.90p
Open:	107.30p
ISIN:	GB00BYXJC278

Day's Range	107.00p - 108.80p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£427.67m
VWAP:	107.84921p
Shares in Issue:	394.89m

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*	91	108.70p	SI Trade	10:59:57 - 17-Apr-26
Sell*	372	108.50p	Automatic Execution	10:59:57 - 17-Apr-26
Sell*	1,285	108.50p	Automatic Execution	10:59:57 - 17-Apr-26
Sell*	97	108.50p	Automatic Execution	10:59:57 - 17-Apr-26
Buy*	960	108.70p	Automatic Execution	10:49:56 - 17-Apr-26
Buy*	111	108.70p	Automatic Execution	10:49:56 - 17-Apr-26
Buy*	581	108.60p	Automatic Execution	10:49:56 - 17-Apr-26
Buy*	98	108.60p	Automatic Execution	10:49:56 - 17-Apr-26
Buy*	1,052	108.50p	Automatic Execution	10:49:56 - 17-Apr-26
Buy*	293	108.50p	Automatic Execution	10:49:56 - 17-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	106.10	110.00	106.10	107.90	776,890
15th Apr 2026 (Wed)	105.80	109.50	105.80	108.10	827,197
14th Apr 2026 (Tue)	106.40	109.80	106.40	108.40	850,308
13th Apr 2026 (Mon)	108.00	108.50	105.90	105.90	505,291
10th Apr 2026 (Fri)	107.50	111.40	107.50	108.80	837,344
9th Apr 2026 (Thu)	109.40	109.40	107.30	108.00	646,254
8th Apr 2026 (Wed)	106.70	112.30	106.70	109.50	1,696,359
7th Apr 2026 (Tue)	101.80	104.30	100.70	101.10	1,057,981
6th Apr 2026 (Mon)	104.20	104.20	104.20	104.20	0
3rd Apr 2026 (Fri)	104.20	104.20	104.20	104.20	0
2nd Apr 2026 (Thu)	105.20	105.20	101.40	104.20	826,431
1st Apr 2026 (Wed)	100.80	106.40	100.80	106.00	1,172,141
31st Mar 2026 (Tue)	100.80	103.20	100.80	101.00	1,750,407
30th Mar 2026 (Mon)	101.00	101.00	99.00	100.40	990,289
27th Mar 2026 (Fri)	106.60	106.60	100.80	100.80	1,156,489
26th Mar 2026 (Thu)	107.00	107.00	104.60	104.60	908,948
25th Mar 2026 (Wed)	99.90	105.60	99.90	105.40	1,568,532
24th Mar 2026 (Tue)	104.80	104.80	100.00	101.20	1,312,033
23rd Mar 2026 (Mon)	100.20	105.00	97.10	103.00	2,118,915
20th Mar 2026 (Fri)	101.80	104.20	101.60	101.60	2,449,783
19th Mar 2026 (Thu)	101.60	102.20	99.40	101.00	2,687,255
18th Mar 2026 (Wed)	101.00	106.00	101.00	104.00	1,185,944
17th Mar 2026 (Tue)	104.20	104.60	101.60	103.40	2,053,689

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
10th Apr 2026 3:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 9:04 am	RNS	Total Voting Rights
25th Mar 2026 9:16 am	RNS	Notice of AGM
24th Mar 2026 2:17 pm	RNS	Holding(s) in Company
17th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:15 pm	RNS	Holding(s) in Company
6th Mar 2026 3:00 pm	RNS	Holding(s) in Company
5th Mar 2026 7:01 am	RNS	Appointment of Non-Executive Director
5th Mar 2026 7:00 am	RNS	Results for the year ended 31 December 2025
2nd Mar 2026 10:02 am	RNS	Total Voting Rights

See more Ibstock regulatory news

FTSE 100 Latest

Value10,576.36

Change-13.63