Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ibstock (IBST) Share Price

Price 93.25p on 21-07-2026 at 07:38:33
Change -1.80p -1.89%
Buy 94.00p
Sell 93.25p
Last Trade: Buy 70.00 at 94.15p
Day's Volume: 22,522
Last Close: 95.05p
Open: 97.35p
ISIN: GB00BYXJC278
Day's Range 93.25p - 97.35p
52wk Range: 87.80p - 158.60p
Market Capitalisation: £368.35m
VWAP: 94.02995p
Shares in Issue: 395.02m

Ibstock (IBST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 70 94.15p SI Trade
08:38:05 - 21-Jul-26
Sell* 295 93.25p Automatic Execution
08:34:45 - 21-Jul-26
Sell* 1,000 93.90p Automatic Execution
08:34:18 - 21-Jul-26
Buy* 675 94.40p Automatic Execution
08:34:18 - 21-Jul-26
Buy* 1,213 94.35p Automatic Execution
08:31:42 - 21-Jul-26
Unknown* 7 93.85p OTC Trade
08:31:39 - 21-Jul-26
Buy* 212 93.85p Ordinary
08:31:39 - 21-Jul-26
Sell* 1,553 93.35p Automatic Execution
08:31:39 - 21-Jul-26
Sell* 3,573 93.80p Automatic Execution
08:31:38 - 21-Jul-26
Sell* 6,589 93.80p Automatic Execution
08:31:38 - 21-Jul-26
See more Ibstock trades

Ibstock (IBST) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jul 2026 (Mon) 94.00 97.00 93.10 95.05 1,026,292
17th Jul 2026 (Fri) 95.25 97.80 94.55 95.55 1,199,040
16th Jul 2026 (Thu) 94.70 98.60 94.70 96.55 1,032,749
15th Jul 2026 (Wed) 93.00 97.00 93.00 96.85 652,212
14th Jul 2026 (Tue) 92.45 94.20 90.90 94.10 779,175
13th Jul 2026 (Mon) 90.00 94.20 90.00 92.85 889,371
10th Jul 2026 (Fri) 87.80 92.35 87.80 92.25 725,698
9th Jul 2026 (Thu) 89.95 89.95 88.00 89.40 907,471
8th Jul 2026 (Wed) 92.80 92.80 87.80 88.30 1,831,654
7th Jul 2026 (Tue) 93.00 95.30 92.45 93.05 885,853
6th Jul 2026 (Mon) 94.00 96.25 93.75 94.05 794,901
3rd Jul 2026 (Fri) 95.40 96.35 94.55 95.85 607,146
2nd Jul 2026 (Thu) 92.70 94.95 92.70 94.70 990,494
1st Jul 2026 (Wed) 94.05 95.00 90.15 94.55 1,130,434
30th Jun 2026 (Tue) 91.20 93.10 90.65 91.85 1,165,803
29th Jun 2026 (Mon) 96.00 96.00 92.00 92.45 921,593
26th Jun 2026 (Fri) 92.75 95.40 92.35 94.60 1,322,391
25th Jun 2026 (Thu) 94.05 96.70 94.00 95.05 1,236,204
24th Jun 2026 (Wed) 91.45 94.80 90.40 94.80 1,641,725
23rd Jun 2026 (Tue) 89.75 92.35 89.50 91.30 2,247,112
22nd Jun 2026 (Mon) 91.40 93.50 89.80 91.50 3,381,514
See more Ibstock price history

Ibstock (IBST) Regulatory News

Date Source Headline
20th Jul 2026 1:09 pm RNS Holding(s) in Company
17th Jul 2026 7:00 am RNS Directorate Change
9th Jul 2026 11:15 am RNS Holding(s) in Company
8th Jul 2026 2:30 pm RNS Holding(s) in Company
1st Jul 2026 10:00 am RNS Block Listing Six Monthly Return
29th Jun 2026 4:43 pm RNS Holding(s) in Company
26th Jun 2026 1:50 pm RNS Report on Payments to Governments
18th Jun 2026 3:30 pm RNS Holding(s) in Company
17th Jun 2026 11:30 am RNS Holding(s) in Company
22nd May 2026 9:00 am RNS Holding(s) in Company
See more Ibstock regulatory news

Ibstock (IBST) Share News

UK dividends calendar - next 7 days

22nd May 2026 14:22

Read More

WINNERS & LOSERS: Record high for Games Workshop; Ceres Power jumps

22nd May 2026 09:10

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

LONDON BROKER RATINGS: Peel Hunt reinitiates Greencore with 'buy'

22nd May 2026 08:58

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

Ibstock "well positioned" despite "challenging" first few months

21st May 2026 10:57

(Alliance News) - Ibstock PLC on Thursday reported lower revenue for the first third of this year, but expects a full-year outturn "broadly in line" with consensus. Read More

UK earnings, trading statements calendar - next 7 days

14th May 2026 12:13

Read More

See more Ibstock news
FTSE 100 Latest
Value10,511.55
Change-13.21

Login to your account

Forgot Password?

Not Registered