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	106.00p on 01-04-2026 at 18:50:07
Change	5.00p 4.95%
Buy	106.20p
Sell	106.00p

Last Trade:	Buy 7,863.00 at 104.71p
Day's Volume:	1,172,141
Last Close:	106.00p
Open:	100.80p
ISIN:	GB00BYXJC278

Day's Range	100.80p - 106.40p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£418.40m
VWAP:	104.95062p
Shares in Issue:	394.71m

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*	7,863	104.71p	SI Trade Negotiated Trade	16:47:08 - 01-Apr-26
Buy*	1,421	106.00p	Automatic Execution	16:35:03 - 01-Apr-26
Buy*	378,446	106.00p	Suspected BUY Trade	16:35:02 - 01-Apr-26
Buy*	14	106.20p	Automatic Execution	16:29:59 - 01-Apr-26
Buy*	166	106.20p	Automatic Execution	16:29:24 - 01-Apr-26
Buy*	45	106.20p	Automatic Execution	16:29:24 - 01-Apr-26
Buy*	688	106.20p	Automatic Execution	16:29:09 - 01-Apr-26
Buy*	422	106.20p	Automatic Execution	16:28:44 - 01-Apr-26
Buy*	609	106.20p	Automatic Execution	16:28:44 - 01-Apr-26
Buy*	733	106.00p	Automatic Execution	16:28:44 - 01-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Mar 2026 (Mon)	102.60	104.60	102.60	103.80	1,214,797
13th Mar 2026 (Fri)	104.00	104.20	101.80	102.40	2,413,058
12th Mar 2026 (Thu)	103.00	106.60	103.00	104.80	1,395,362
11th Mar 2026 (Wed)	105.20	107.80	104.40	104.40	1,998,994
10th Mar 2026 (Tue)	103.00	108.00	103.00	105.60	3,026,964
9th Mar 2026 (Mon)	106.60	106.60	101.40	102.40	4,129,774
6th Mar 2026 (Fri)	116.60	116.80	108.60	109.20	4,698,322
5th Mar 2026 (Thu)	120.00	120.00	109.20	114.40	4,658,460
4th Mar 2026 (Wed)	124.40	124.40	120.00	120.20	3,215,422
3rd Mar 2026 (Tue)	127.40	128.00	122.80	123.60	2,886,109
2nd Mar 2026 (Mon)	132.00	132.60	129.00	129.00	1,382,712

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
25th Feb 2026 10:00 am	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,364.79

Change188.34