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	91.65p on 10-08-2026 at 13:22:12
Change	-1.30p -1.4%
Buy	91.80p
Sell	91.60p

Last Trade:	Buy 541.00 at 91.793p
Day's Volume:	1,617,965
Last Close:	92.95p
Open:	92.95p
ISIN:	GB00BYXJC278

Day's Range	90.80p - 93.70p
52wk Range:	87.80p - 148.80p
Market Capitalisation:	£362.03m
VWAP:	92.14687p
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*	541	91.793p	Ordinary	14:19:09 - 10-Aug-26
Buy*	2,418	91.65p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	502	91.65p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	426	91.65p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	3,759	91.65p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	8,000	91.65p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	433	91.65p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	437	91.65p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	3,187	91.60p	Automatic Execution	14:17:24 - 10-Aug-26
Buy*	500	91.65p	SI Trade	14:17:23 - 10-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	91.00	94.00	90.80	92.95	1,498,905
6th Aug 2026 (Thu)	93.00	93.65	90.50	91.10	2,279,845
5th Aug 2026 (Wed)	95.75	101.60	89.00	93.15	4,585,940
4th Aug 2026 (Tue)	95.00	98.70	94.60	97.80	1,061,545
3rd Aug 2026 (Mon)	94.00	97.75	94.00	96.35	1,671,023
31st Jul 2026 (Fri)	93.50	94.55	92.50	93.15	1,712,414
30th Jul 2026 (Thu)	93.45	96.05	93.00	94.05	1,616,164
29th Jul 2026 (Wed)	95.45	95.70	92.50	93.45	1,747,194
28th Jul 2026 (Tue)	95.45	96.20	93.45	95.25	1,247,565
27th Jul 2026 (Mon)	95.85	96.90	93.60	94.30	1,150,213
24th Jul 2026 (Fri)	95.10	95.10	92.425	94.05	716,499
23rd Jul 2026 (Thu)	95.10	96.70	92.80	93.15	792,342
22nd Jul 2026 (Wed)	95.00	97.20	93.00	96.10	876,427
21st Jul 2026 (Tue)	97.35	97.35	93.25	94.10	1,112,551
20th Jul 2026 (Mon)	94.00	97.00	93.10	95.05	1,026,292
17th Jul 2026 (Fri)	95.25	97.80	94.55	95.55	1,199,040
16th Jul 2026 (Thu)	94.70	98.60	94.70	96.55	1,032,749
15th Jul 2026 (Wed)	93.00	97.00	93.00	96.85	652,212
14th Jul 2026 (Tue)	92.45	94.20	90.90	94.10	779,175
13th Jul 2026 (Mon)	90.00	94.20	90.00	92.85	889,371
10th Jul 2026 (Fri)	87.80	92.35	87.80	92.25	725,698

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
29th Jul 2026 7:06 am	RNS	Directorate change
28th Jul 2026 2:44 pm	RNS	Holding(s) in Company
24th Jul 2026 3:00 pm	RNS	Holding(s) in Company
21st Jul 2026 3:42 pm	RNS	Holding(s) in Company
20th Jul 2026 1:09 pm	RNS	Holding(s) in Company
17th Jul 2026 7:00 am	RNS	Directorate Change
9th Jul 2026 11:15 am	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,842.43

Change-58.66