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	93.05p on 05-08-2026 at 12:09:39
Change	-4.75p -4.86%
Buy	93.50p
Sell	92.85p

Last Trade:	Sell 3.00 at 93.05p
Day's Volume:	3,073,505
Last Close:	97.80p
Open:	95.75p
ISIN:	GB00BYXJC278

Day's Range	89.00p - 101.60p
52wk Range:	87.80p - 150.80p
Market Capitalisation:	£367.56m
VWAP:	95.75987p
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*	3	93.05p	SI Trade	13:08:21 - 05-Aug-26
Buy*	360	93.05p	Automatic Execution	13:08:20 - 05-Aug-26
Buy*	85	93.05p	Automatic Execution	13:08:20 - 05-Aug-26
Sell*	628	93.35p	Automatic Execution	13:08:20 - 05-Aug-26
Sell*	148	93.35p	Automatic Execution	13:08:20 - 05-Aug-26
Sell*	285	93.35p	Automatic Execution	13:08:20 - 05-Aug-26
Buy*	11	93.75p	SI Trade	13:07:45 - 05-Aug-26
Sell*	120	93.40p	Automatic Execution	13:04:40 - 05-Aug-26
Sell*	46	93.40p	Automatic Execution	13:04:40 - 05-Aug-26
Sell*	19	93.55p	Automatic Execution	13:04:38 - 05-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Jul 2026 (Mon)	90.00	94.20	90.00	92.85	889,371
10th Jul 2026 (Fri)	87.80	92.35	87.80	92.25	725,698
9th Jul 2026 (Thu)	89.95	89.95	88.00	89.40	907,471
8th Jul 2026 (Wed)	92.80	92.80	87.80	88.30	1,831,654
7th Jul 2026 (Tue)	93.00	95.30	92.45	93.05	885,853
6th Jul 2026 (Mon)	94.00	96.25	93.75	94.05	794,901

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
9th Jul 2026 11:15 am	RNS	Holding(s) in Company
8th Jul 2026 2:30 pm	RNS	Holding(s) in Company
1st Jul 2026 10:00 am	RNS	Block Listing Six Monthly Return

See more Ibstock regulatory news

FTSE 100 Latest

Value10,907.96

Change28.58