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	81.25p on 29-10-2026 at 10:46:24
Change	-0.20p -0.25%
Buy	81.25p
Sell	80.90p

Last Trade:	Buy 445.00 at 81.25p
Day's Volume:	254,510
Last Close:	81.45p
Open:	81.00p
ISIN:	GB00BYXJC278

Day's Range	80.60p - 82.60p
52wk Range:	71.50p - 143.60p
Market Capitalisation:	£320.95m
VWAP:	81.60p
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*	445	81.25p	Automatic Execution	10:43:50 - 29-Oct-26
Buy*	500	81.25p	Automatic Execution	10:43:50 - 29-Oct-26
Sell*	933	80.8918p	Ordinary	10:40:57 - 29-Oct-26
Buy*	94	81.0925p	Ordinary	10:37:48 - 29-Oct-26
Sell*	538	80.90p	Automatic Execution	10:36:28 - 29-Oct-26
Sell*	479	80.60p	Automatic Execution	10:36:28 - 29-Oct-26
Sell*	20,250	81.00p	Automatic Execution	10:31:28 - 29-Oct-26
Sell*	245	81.00p	Automatic Execution	10:31:28 - 29-Oct-26
Sell*	430	81.20p	Automatic Execution	10:31:28 - 29-Oct-26
Sell*	2,567	81.30p	Automatic Execution	10:31:28 - 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	82.60	80.60	81.45	254,510
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

Value10,727.47

Change32.97