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	83.05p on 29-10-2026 at 16:40:00
Change	1.60p 1.96%
Buy	82.15p
Sell	81.55p

Last Trade:	Buy 276,598.00 at 83.05p
Day's Volume:	995,851
Last Close:	83.05p
Open:	81.00p
ISIN:	GB00BYXJC278

Day's Range	80.60p - 83.05p
52wk Range:	71.50p - 143.60p
Market Capitalisation:	£328.06m
VWAP:	82.07994p
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*	276,598	83.05p	Suspected BUY Trade	16:35:04 - 29-Oct-26
Sell*	1,506	81.50p	Automatic Execution	16:29:35 - 29-Oct-26
Sell*	1,660	81.60p	Automatic Execution	16:29:35 - 29-Oct-26
Sell*	102	81.90p	Automatic Execution	16:29:35 - 29-Oct-26
Sell*	400	81.90p	Automatic Execution	16:29:35 - 29-Oct-26
Sell*	15	82.25p	Automatic Execution	16:28:28 - 29-Oct-26
Sell*	43	82.25p	Automatic Execution	16:28:28 - 29-Oct-26
Sell*	736	82.25p	Automatic Execution	16:28:23 - 29-Oct-26
Sell*	47	82.25p	Automatic Execution	16:28:23 - 29-Oct-26
Sell*	145	82.25p	Automatic Execution	16:28:23 - 29-Oct-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2026 (Thu)	81.00	83.05	80.60	83.05	995,851
28th Oct 2026 (Wed)	87.00	87.00	81.25	81.45	1,770,783
27th Oct 2026 (Tue)	83.00	85.75	82.50	85.40	1,120,649
26th Oct 2026 (Mon)	81.75	83.10	81.75	82.85	885,154
23rd Oct 2026 (Fri)	80.60	82.60	79.65	81.25	747,751
22nd Oct 2026 (Thu)	82.00	82.00	78.80	79.60	1,139,171
21st Oct 2026 (Wed)	81.65	81.65	79.30	80.45	689,954
20th Oct 2026 (Tue)	82.55	82.55	78.30	81.05	1,264,732
19th Oct 2026 (Mon)	82.75	82.75	80.60	82.15	552,479
16th Oct 2026 (Fri)	82.95	82.95	81.00	82.20	933,398
15th Oct 2026 (Thu)	82.00	82.50	79.05	81.25	918,604
14th Oct 2026 (Wed)	78.20	81.20	78.20	80.60	784,037
13th Oct 2026 (Tue)	78.00	79.85	76.75	79.10	2,412,698
12th Oct 2026 (Mon)	76.00	77.40	76.00	77.35	562,436
9th Oct 2026 (Fri)	77.15	78.45	76.75	77.20	859,748
8th Oct 2026 (Thu)	76.00	77.10	75.00	75.35	2,122,452
7th Oct 2026 (Wed)	77.75	79.00	76.45	77.65	992,331
6th Oct 2026 (Tue)	78.00	79.80	77.90	79.55	1,002,587
5th Oct 2026 (Mon)	82.40	82.40	78.10	79.00	2,005,529
2nd Oct 2026 (Fri)	81.15	82.65	80.50	81.75	1,734,708
1st Oct 2026 (Thu)	84.60	84.60	80.45	81.90	2,897,892
30th Sep 2026 (Wed)	84.40	86.45	84.40	84.75	3,436,030
29th Sep 2026 (Tue)	89.00	89.10	83.65	84.65	2,399,635

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
17th Sep 2026 3:48 pm	RNS	Holding(s) in Company
16th Sep 2026 9:14 am	RNS	Holding(s) in Company
9th Sep 2026 3:30 pm	RNS	Holding(s) in Company
28th Aug 2026 8:39 am	RNS	Holding(s) in Company
27th Aug 2026 3:00 pm	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,722.07

Change27.57