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	95.45p on 06-07-2026 at 08:35:59
Change	-0.40p -0.42%
Buy	95.65p
Sell	95.15p

Last Trade:	Sell 794.00 at 95.45p
Day's Volume:	178,528
Last Close:	95.85p
Open:	94.00p
ISIN:	GB00BYXJC278

Day's Range	94.00p - 96.25p
52wk Range:	89.50p - 158.60p
Market Capitalisation:	£377.04m
VWAP:	95.82517p
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*	794	95.45p	Automatic Execution	09:35:04 - 06-Jul-26
Sell*	981	95.45p	Automatic Execution	09:35:04 - 06-Jul-26
Sell*	298	95.45p	Automatic Execution	09:35:04 - 06-Jul-26
Sell*	299	95.45p	Automatic Execution	09:35:04 - 06-Jul-26
Sell*	1,625	95.45p	Automatic Execution	09:35:04 - 06-Jul-26
Buy*	19	95.95p	SI Trade	09:32:43 - 06-Jul-26
Buy*	492	95.60p	Automatic Execution	09:32:21 - 06-Jul-26
Buy*	353	95.55p	Automatic Execution	09:32:21 - 06-Jul-26
Buy*	405	95.50p	Automatic Execution	09:32:21 - 06-Jul-26
Sell*	1,700	95.55p	Automatic Execution	09:32:18 - 06-Jul-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	95.40	96.35	94.55	95.85	607,146
2nd Jul 2026 (Thu)	92.70	94.95	92.70	94.70	990,494
1st Jul 2026 (Wed)	94.05	95.00	90.15	94.55	1,130,434
30th Jun 2026 (Tue)	91.20	93.10	90.65	91.85	1,165,803
29th Jun 2026 (Mon)	96.00	96.00	92.00	92.45	921,593
26th Jun 2026 (Fri)	92.75	95.40	92.35	94.60	1,322,391
25th Jun 2026 (Thu)	94.05	96.70	94.00	95.05	1,236,204
24th Jun 2026 (Wed)	91.45	94.80	90.40	94.80	1,641,725
23rd Jun 2026 (Tue)	89.75	92.35	89.50	91.30	2,247,112
22nd Jun 2026 (Mon)	91.40	93.50	89.80	91.50	3,381,514
19th Jun 2026 (Fri)	93.20	96.80	90.35	90.35	13,597,877
18th Jun 2026 (Thu)	96.85	96.85	93.00	95.50	1,931,781
17th Jun 2026 (Wed)	96.20	96.20	93.25	95.30	780,456
16th Jun 2026 (Tue)	93.70	95.15	93.00	94.25	461,722
15th Jun 2026 (Mon)	97.30	99.55	93.35	93.55	945,007
12th Jun 2026 (Fri)	91.55	97.10	91.55	95.00	791,698
11th Jun 2026 (Thu)	92.45	93.85	91.60	91.85	1,121,676
10th Jun 2026 (Wed)	94.95	95.20	92.45	93.40	891,727
9th Jun 2026 (Tue)	92.75	95.70	92.75	94.85	667,541
8th Jun 2026 (Mon)	95.00	95.00	92.20	94.20	760,078

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
1st Jul 2026 10:00 am	RNS	Block Listing Six Monthly Return
29th Jun 2026 4:43 pm	RNS	Holding(s) in Company
26th Jun 2026 1:50 pm	RNS	Report on Payments to Governments
18th Jun 2026 3:30 pm	RNS	Holding(s) in Company
17th Jun 2026 11:30 am	RNS	Holding(s) in Company
22nd May 2026 9:00 am	RNS	Holding(s) in Company
21st May 2026 1:51 pm	RNS	Result of AGM
21st May 2026 7:00 am	RNS	AGM Trading Update
14th May 2026 11:00 am	RNS	Holding(s) in Company
13th May 2026 3:55 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,715.96

Change36.93