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	77.30p on 09-11-2026 at 17:55:12
Change	0.50p 0.65%
Buy	77.35p
Sell	77.20p

Last Trade:	Sell 10,981.00 at 77.30p
Day's Volume:	883,058
Last Close:	77.30p
Open:	77.45p
ISIN:	GB00BYXJC278

Day's Range	75.50p - 77.45p
52wk Range:	68.80p - 143.60p
Market Capitalisation:	£305.35m
VWAP:	76.50068p
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
Sell*	10,981	77.30p	Automatic Execution	16:39:57 - 09-Nov-26
Sell*	204,886	77.30p	Uncrossing Trade	16:35:03 - 09-Nov-26
Buy*	400	77.30p	Automatic Execution	16:29:49 - 09-Nov-26
Sell*	578	77.20p	Automatic Execution	16:29:41 - 09-Nov-26
Sell*	1,043	77.20p	Automatic Execution	16:29:41 - 09-Nov-26
Sell*	21	77.20p	Automatic Execution	16:29:41 - 09-Nov-26
Sell*	547	77.20p	Automatic Execution	16:28:46 - 09-Nov-26
Sell*	562	77.20p	Automatic Execution	16:28:46 - 09-Nov-26
Buy*	1,319	77.40p	Automatic Execution	16:25:18 - 09-Nov-26
Sell*	1,319	77.30p	Automatic Execution	16:25:18 - 09-Nov-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Oct 2026 (Fri)	77.15	78.45	76.75	77.20	859,748

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

Value10,782.87

Change108.93