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	105.20p on 27-04-2026 at 11:32:42
Change	-0.50p -0.47%
Buy	105.30p
Sell	105.00p

Last Trade:	Buy 593.00 at 105.20p
Day's Volume:	187,538
Last Close:	105.70p
Open:	105.60p
ISIN:	GB00BYXJC278

Day's Range	104.70p - 106.30p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£415.43m
VWAP:	105.2577p
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*	593	105.20p	Automatic Execution	12:32:42 - 27-Apr-26
Buy*	110	105.10p	Automatic Execution	12:32:42 - 27-Apr-26
Buy*	62	105.10p	Automatic Execution	12:32:42 - 27-Apr-26
Buy*	205	105.10p	Automatic Execution	12:32:30 - 27-Apr-26
Buy*	165	105.10p	Automatic Execution	12:32:22 - 27-Apr-26
Sell*	168	105.00p	SI Trade	12:19:52 - 27-Apr-26
Buy*	1,000	105.159p	Ordinary	12:17:28 - 27-Apr-26
Buy*	600	105.30p	Automatic Execution	12:02:37 - 27-Apr-26
Buy*	200	105.40p	SI Trade	12:02:14 - 27-Apr-26
Buy*	1	105.40p	SI Trade	11:58:46 - 27-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	105.30	105.70	101.30	105.70	2,034,591
23rd Apr 2026 (Thu)	106.50	108.00	106.10	106.40	926,266
22nd Apr 2026 (Wed)	110.40	110.40	107.50	107.90	1,149,648
21st Apr 2026 (Tue)	106.50	109.50	106.50	107.80	1,108,648
20th Apr 2026 (Mon)	114.00	114.00	106.00	107.00	2,021,943
17th Apr 2026 (Fri)	107.30	113.60	106.90	113.60	1,588,041
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
21st Apr 2026 2:38 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:03 am	RNS	Appointment of Chief Financial Officer
17th Apr 2026 11:00 am	RNS	Director/PDMR Shareholding
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,410.64

Change31.56