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	73.05p on 13-11-2026 at 09:19:39
Change	-1.75p -2.34%
Buy	73.80p
Sell	73.30p

Last Trade:	Buy 10,000.00 at 73.5626p
Day's Volume:	107,561
Last Close:	74.80p
Open:	76.55p
ISIN:	GB00BYXJC278

Day's Range	73.05p - 76.55p
52wk Range:	68.80p - 143.60p
Market Capitalisation:	£288.56m
VWAP:	74.18195p
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*	10,000	73.5626p	Ordinary	09:10:12 - 13-Nov-26
Buy*	5	73.90p	SI Trade	09:04:53 - 13-Nov-26
Buy*	8	73.90p	SI Trade	09:02:04 - 13-Nov-26
Buy*	10	73.90p	SI Trade	09:00:50 - 13-Nov-26
Buy*	150	73.6359p	Ordinary	08:56:50 - 13-Nov-26
Buy*	1,500	73.6351p	Ordinary	08:56:29 - 13-Nov-26
Buy*	10	73.95p	SI Trade	08:53:21 - 13-Nov-26
Sell*	369	73.05p	Automatic Execution	08:53:21 - 13-Nov-26
Buy*	250	74.00p	SI Trade	08:47:47 - 13-Nov-26
Buy*	10	74.00p	SI Trade	08:47:14 - 13-Nov-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	76.55	76.55	73.05	74.80	107,561
12th Nov 2026 (Thu)	76.90	76.90	74.80	74.80	530,801
11th Nov 2026 (Wed)	77.40	77.40	74.45	75.10	843,324
10th Nov 2026 (Tue)	79.00	79.95	75.50	75.75	760,201
9th Nov 2026 (Mon)	77.45	77.45	75.50	77.30	883,058
6th Nov 2026 (Fri)	77.40	77.65	75.80	76.80	920,688
5th Nov 2026 (Thu)	78.00	80.60	76.70	77.65	1,310,428
4th Nov 2026 (Wed)	72.05	76.70	72.05	76.25	1,681,622
3rd Nov 2026 (Tue)	73.00	74.20	70.65	73.85	1,989,245
2nd Nov 2026 (Mon)	70.00	74.75	68.80	72.55	7,268,801
30th Oct 2026 (Fri)	83.40	83.80	80.55	80.65	2,018,250
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
2nd Nov 2026 7:00 am	RNS	Q3 Trading Update
30th Oct 2026 1:00 pm	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,883.57

Change20.48