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	74.80p on 12-11-2026 at 19:35:12
Change	-0.30p -0.4%
Buy	75.05p
Sell	74.00p

Last Trade:	Buy 147,057.00 at 74.80p
Day's Volume:	530,801
Last Close:	74.80p
Open:	76.90p
ISIN:	GB00BYXJC278

Day's Range	74.80p - 76.90p
52wk Range:	68.80p - 143.60p
Market Capitalisation:	£295.47m
VWAP:	75.56292p
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*	147,057	74.80p	Suspected BUY Trade	16:35:06 - 12-Nov-26
Buy*	26	74.8519p	Ordinary	16:29:25 - 12-Nov-26
Buy*	651	75.05p	SI Trade	16:29:08 - 12-Nov-26
Buy*	5	75.05p	SI Trade	16:28:27 - 12-Nov-26
Sell*	325	74.50p	SI Trade	16:28:03 - 12-Nov-26
Sell*	8	74.45p	SI Trade	16:24:51 - 12-Nov-26
Sell*	5	74.90p	Automatic Execution	16:20:51 - 12-Nov-26
Sell*	2	74.90p	Automatic Execution	16:20:51 - 12-Nov-26
Sell*	1,954	74.90p	Automatic Execution	16:20:51 - 12-Nov-26
Sell*	12	75.15p	Automatic Execution	16:17:56 - 12-Nov-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
12th Oct 2026 (Mon)	76.00	77.40	76.00	77.35	562,436

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

Value10,863.09

Change27.62