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	88.10p on 27-08-2026 at 17:25:12
Change	0.80p 0.92%
Buy	88.50p
Sell	87.85p

Last Trade:	Buy 28,925.00 at 88.293p
Day's Volume:	1,098,496
Last Close:	88.10p
Open:	88.20p
ISIN:	GB00BYXJC278

Day's Range	86.55p - 89.25p
52wk Range:	82.90p - 143.60p
Market Capitalisation:	£348.01m
VWAP:	87.99766p
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*	28,925	88.293p	SI Trade Negotiated Trade	16:47:06 - 27-Aug-26
Sell*	12,496	88.10p	Automatic Execution	16:35:25 - 27-Aug-26
Sell*	411,045	88.10p	Uncrossing Trade	16:35:25 - 27-Aug-26
Sell*	57	88.15p	Automatic Execution	16:29:49 - 27-Aug-26
Sell*	1,790	88.20p	Automatic Execution	16:29:40 - 27-Aug-26
Buy*	8	88.50p	SI Trade	16:29:01 - 27-Aug-26
Sell*	700	88.35p	Automatic Execution	16:28:19 - 27-Aug-26
Sell*	370	88.35p	Automatic Execution	16:28:16 - 27-Aug-26
Sell*	873	88.40p	Automatic Execution	16:27:55 - 27-Aug-26
Sell*	870	88.45p	Automatic Execution	16:27:48 - 27-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	87.00	88.30	86.20	87.30	1,434,306
25th Aug 2026 (Tue)	85.00	87.15	84.60	86.20	1,976,914
24th Aug 2026 (Mon)	87.00	87.00	85.15	85.70	1,873,615
21st Aug 2026 (Fri)	85.85	86.00	84.05	86.00	907,110
20th Aug 2026 (Thu)	85.00	85.40	83.85	84.90	1,533,148
19th Aug 2026 (Wed)	82.90	86.25	82.90	85.60	1,556,213
18th Aug 2026 (Tue)	86.50	87.05	84.65	84.65	5,401,606
17th Aug 2026 (Mon)	91.40	91.40	86.70	86.70	10,677,503
14th Aug 2026 (Fri)	91.35	91.40	89.10	89.55	1,290,975
13th Aug 2026 (Thu)	91.30	93.20	89.90	90.70	1,788,588
12th Aug 2026 (Wed)	88.00	94.45	88.00	92.00	2,296,118
11th Aug 2026 (Tue)	90.10	90.55	88.45	89.55	2,169,233
10th Aug 2026 (Mon)	92.95	93.70	90.40	90.40	2,929,552
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,792.54

Change-85.58