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	74.70p on 23-09-2026 at 15:05:35
Change	-0.90p -1.19%
Buy	75.00p
Sell	74.70p

Last Trade:	Buy 3,321.00 at 74.8503p
Day's Volume:	280,501
Last Close:	75.60p
Open:	75.75p
ISIN:	GB00BYXJC278

Day's Range	74.50p - 75.75p
52wk Range:	74.15p - 143.60p
Market Capitalisation:	£295.08m
VWAP:	75.11821p
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*	3,321	74.8503p	Ordinary	16:05:34 - 23-Sep-26
Buy*	2	74.995p	Ordinary	16:03:18 - 23-Sep-26
Sell*	388	74.825p	Ordinary	16:02:50 - 23-Sep-26
Buy*	80	74.85p	Ordinary	16:02:07 - 23-Sep-26
Sell*	600	74.70p	Automatic Execution	15:55:50 - 23-Sep-26
Buy*	2	74.95p	SI Trade	15:53:25 - 23-Sep-26
Sell*	247	74.6736p	Ordinary	15:53:23 - 23-Sep-26
Buy*	81	74.75p	Automatic Execution	15:51:47 - 23-Sep-26
Buy*	2,388	74.75p	Automatic Execution	15:51:46 - 23-Sep-26
Buy*	1,332	74.685p	Ordinary	15:49:04 - 23-Sep-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Sep 2026 (Tue)	75.75	76.40	74.85	75.60	774,355
21st Sep 2026 (Mon)	75.20	76.20	74.70	75.05	1,014,930
18th Sep 2026 (Fri)	77.60	77.60	74.15	74.90	2,369,135
17th Sep 2026 (Thu)	79.00	79.05	76.05	76.50	1,687,318
16th Sep 2026 (Wed)	77.85	78.85	76.15	78.05	765,471
15th Sep 2026 (Tue)	76.10	77.60	74.95	76.00	2,460,748
14th Sep 2026 (Mon)	79.00	79.10	76.15	76.20	860,151
11th Sep 2026 (Fri)	79.00	79.95	77.50	79.00	1,197,169
10th Sep 2026 (Thu)	79.10	79.30	77.50	77.70	1,351,182
9th Sep 2026 (Wed)	81.30	81.30	78.35	78.45	1,565,240
8th Sep 2026 (Tue)	82.00	82.95	80.35	80.35	1,448,701
7th Sep 2026 (Mon)	86.80	86.80	83.00	83.30	781,354
4th Sep 2026 (Fri)	82.45	85.65	82.45	84.85	674,785
3rd Sep 2026 (Thu)	83.00	84.70	82.40	84.35	895,576
2nd Sep 2026 (Wed)	84.40	85.30	83.50	83.50	1,086,200
1st Sep 2026 (Tue)	90.00	90.00	84.35	84.35	2,222,186
31st Aug 2026 (Mon)	88.75	88.75	88.75	88.75	0
28th Aug 2026 (Fri)	89.50	89.50	87.40	88.75	20,977,234
27th Aug 2026 (Thu)	88.20	89.25	86.55	88.10	1,098,496
26th Aug 2026 (Wed)	87.00	88.30	86.20	87.30	1,434,306
25th Aug 2026 (Tue)	85.00	87.15	84.60	86.20	1,976,914
24th Aug 2026 (Mon)	87.00	87.00	85.15	85.70	1,873,615

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

Value10,710.04

Change1.71