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	90.10p on 14-08-2026 at 12:25:10
Change	-0.60p -0.66%
Buy	90.35p
Sell	90.05p

Last Trade:	Buy 11,016.00 at 90.259p
Day's Volume:	443,566
Last Close:	90.70p
Open:	91.35p
ISIN:	GB00BYXJC278

Day's Range	89.60p - 91.40p
52wk Range:	87.80p - 144.00p
Market Capitalisation:	£355.91m
VWAP:	90.23513p
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*	11,016	90.259p	Ordinary	13:24:22 - 14-Aug-26
Buy*	4	90.35p	SI Trade	13:16:06 - 14-Aug-26
Sell*	16	89.95p	SI Trade	13:13:31 - 14-Aug-26
Buy*	5	90.30p	SI Trade	13:13:31 - 14-Aug-26
Sell*	1,364	90.10p	Automatic Execution	13:13:30 - 14-Aug-26
Buy*	330	90.35p	Automatic Execution	13:03:46 - 14-Aug-26
Buy*	389	90.35p	Automatic Execution	13:03:46 - 14-Aug-26
Sell*	3,996	90.2651p	Ordinary	12:55:18 - 14-Aug-26
Buy*	1,110	90.475p	Ordinary	12:51:22 - 14-Aug-26
Buy*	20,000	90.386p	Ordinary	12:29:34 - 14-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Aug 2026 (Thu)	91.30	93.20	89.90	90.70	1,788,588
12th Aug 2026 (Wed)	88.00	94.45	88.00	92.00	2,296,118
11th Aug 2026 (Tue)	90.10	90.55	88.45	89.55	2,169,233
10th Aug 2026 (Mon)	92.95	93.70	90.40	90.40	2,929,552
7th Aug 2026 (Fri)	91.00	94.00	90.80	92.95	1,498,905
6th Aug 2026 (Thu)	93.00	93.65	90.50	91.10	2,279,845
5th Aug 2026 (Wed)	95.75	101.60	89.00	93.15	4,585,940
4th Aug 2026 (Tue)	95.00	98.70	94.60	97.80	1,061,545
3rd Aug 2026 (Mon)	94.00	97.75	94.00	96.35	1,671,023
31st Jul 2026 (Fri)	93.50	94.55	92.50	93.15	1,712,414
30th Jul 2026 (Thu)	93.45	96.05	93.00	94.05	1,616,164
29th Jul 2026 (Wed)	95.45	95.70	92.50	93.45	1,747,194
28th Jul 2026 (Tue)	95.45	96.20	93.45	95.25	1,247,565
27th Jul 2026 (Mon)	95.85	96.90	93.60	94.30	1,150,213
24th Jul 2026 (Fri)	95.10	95.10	92.425	94.05	716,499
23rd Jul 2026 (Thu)	95.10	96.70	92.80	93.15	792,342
22nd Jul 2026 (Wed)	95.00	97.20	93.00	96.10	876,427
21st Jul 2026 (Tue)	97.35	97.35	93.25	94.10	1,112,551
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
29th Jul 2026 7:06 am	RNS	Directorate change
28th Jul 2026 2:44 pm	RNS	Holding(s) in Company
24th Jul 2026 3:00 pm	RNS	Holding(s) in Company
21st Jul 2026 3:42 pm	RNS	Holding(s) in Company
20th Jul 2026 1:09 pm	RNS	Holding(s) in Company
17th Jul 2026 7:00 am	RNS	Directorate Change

See more Ibstock regulatory news

FTSE 100 Latest

Value10,773.42

Change0.75