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	93.95p on 19-06-2026 at 07:51:52
Change	-1.55p -1.62%
Buy	94.05p
Sell	93.65p

Last Trade:	Buy 562.00 at 93.95p
Day's Volume:	112,782
Last Close:	95.50p
Open:	93.20p
ISIN:	GB00BYXJC278

Day's Range	93.00p - 96.80p
52wk Range:	91.55p - 159.00p
Market Capitalisation:	£371.12m
VWAP:	93.78518p
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*	562	93.95p	Automatic Execution	08:49:52 - 19-Jun-26
Sell*	700	93.741p	Negotiated Trade	08:49:16 - 19-Jun-26
Buy*	584	93.75p	Automatic Execution	08:45:18 - 19-Jun-26
Buy*	568	93.75p	Automatic Execution	08:44:37 - 19-Jun-26
Buy*	130	93.75p	Automatic Execution	08:44:37 - 19-Jun-26
Sell*	2,000	93.75p	Automatic Execution	08:44:37 - 19-Jun-26
Buy*	3,411	93.75p	Automatic Execution	08:44:37 - 19-Jun-26
Buy*	30	93.75p	Automatic Execution	08:44:37 - 19-Jun-26
Buy*	605	93.70p	Automatic Execution	08:41:20 - 19-Jun-26
Buy*	4,100	93.80p	Automatic Execution	08:39:13 - 19-Jun-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	96.85	96.85	93.00	95.50	1,931,781
17th Jun 2026 (Wed)	96.20	96.20	93.25	95.30	780,456
16th Jun 2026 (Tue)	93.70	95.15	93.00	94.25	461,722
15th Jun 2026 (Mon)	97.30	99.55	93.35	93.55	945,007
12th Jun 2026 (Fri)	91.55	97.10	91.55	95.00	791,698
11th Jun 2026 (Thu)	92.45	93.85	91.60	91.85	1,121,676
10th Jun 2026 (Wed)	94.95	95.20	92.45	93.40	891,727
9th Jun 2026 (Tue)	92.75	95.70	92.75	94.85	667,541
8th Jun 2026 (Mon)	95.00	95.00	92.20	94.20	760,078
5th Jun 2026 (Fri)	94.20	97.25	94.20	95.20	667,603
4th Jun 2026 (Thu)	93.75	95.85	93.75	94.70	1,035,523
3rd Jun 2026 (Wed)	97.55	97.75	93.30	94.40	912,008
2nd Jun 2026 (Tue)	98.75	101.60	97.65	97.95	1,033,315
1st Jun 2026 (Mon)	103.00	103.80	99.20	99.20	1,075,006
29th May 2026 (Fri)	103.70	106.90	101.20	103.90	2,455,256
28th May 2026 (Thu)	103.90	103.90	100.60	101.40	1,330,849
27th May 2026 (Wed)	100.10	103.00	100.10	102.60	784,183
26th May 2026 (Tue)	99.50	100.70	98.15	99.90	1,198,429
25th May 2026 (Mon)	97.90	97.90	97.90	97.90	0
22nd May 2026 (Fri)	97.35	99.90	96.20	97.90	1,600,989
21st May 2026 (Thu)	98.00	100.20	96.70	99.75	1,810,016
20th May 2026 (Wed)	95.10	97.40	93.85	96.70	3,344,329
19th May 2026 (Tue)	94.15	97.15	94.15	95.50	1,273,464

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
21st May 2026 1:51 pm	RNS	Result of AGM
21st May 2026 7:00 am	RNS	AGM Trading Update
14th May 2026 11:00 am	RNS	Holding(s) in Company
13th May 2026 3:55 pm	RNS	Holding(s) in Company
13th May 2026 3:39 pm	RNS	Holding(s) in Company
1st May 2026 8:26 am	RNS	Total Voting Rights
29th Apr 2026 4:11 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,412.65

Change12.95