Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ibstock (IBST) Share Price

Price 84.65p on 18-08-2026 at 16:30:00
Change -2.05p -2.36%
Buy 84.90p
Sell 84.80p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 8,363.00 at 85.263p
Day's Volume: 5,401,606
Last Close: 84.65p
Open: 86.50p
ISIN: GB00BYXJC278
Day's Range 84.65p - 87.05p
52wk Range: 84.65p - 144.00p
Market Capitalisation: £334.38m
VWAP: 86.17717p
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

Ibstock (IBST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 8,363 85.263p SI Trade
Suspected SELL Trade
 16:47:05 - 18-Aug-26
Buy* 10,280 84.65p SI Trade
 16:35:08 - 18-Aug-26
Buy* 344,162 84.65p Suspected BUY Trade
 16:35:08 - 18-Aug-26
Buy* 123 84.90p Automatic Execution
 16:29:26 - 18-Aug-26
Buy* 2,211 84.90p Automatic Execution
 16:29:26 - 18-Aug-26
Buy* 375 84.85p Automatic Execution
 16:29:18 - 18-Aug-26
Buy* 1,838 84.85p Automatic Execution
 16:29:18 - 18-Aug-26
Buy* 250 84.85p SI Trade
 16:29:05 - 18-Aug-26
Buy* 177 84.85p SI Trade
 16:29:01 - 18-Aug-26
Buy* 16 84.85p Automatic Execution
 16:29:01 - 18-Aug-26
See more Ibstock trades

Ibstock (IBST) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Aug 2026 (Mon) 91.40 91.40 86.70 86.70 10,677,503
14th Aug 2026 (Fri) 91.35 91.40 89.10 89.55 1,290,975
13th Aug 2026 (Thu) 91.30 93.20 89.90 90.70 1,788,588
12th Aug 2026 (Wed) 88.00 94.45 88.00 92.00 2,296,118
11th Aug 2026 (Tue) 90.10 90.55 88.45 89.55 2,169,233
10th Aug 2026 (Mon) 92.95 93.70 90.40 90.40 2,929,552
7th Aug 2026 (Fri) 91.00 94.00 90.80 92.95 1,498,905
6th Aug 2026 (Thu) 93.00 93.65 90.50 91.10 2,279,845
5th Aug 2026 (Wed) 95.75 101.60 89.00 93.15 4,585,940
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
See more Ibstock price history

Ibstock (IBST) Regulatory News

Date Source Headline
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
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
See more Ibstock regulatory news

Ibstock (IBST) Share News

UK dividends calendar - next 7 days

13th Aug 2026 14:32

Read More

LONDON BROKER RATINGS: Persimmon, Shaftesbury upped; Coca-Cola HBC cut

10th Aug 2026 09:41

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

IN BRIEF: Ibstock swings to interim loss on weak UK housing market

5th Aug 2026 14:18

Ibstock PLC - Leicestershire, England-based building products supplier, including clay bricks and concrete walls, floors and fencing - Falls to pretax loss of GBP26.6 million in the six months that ended June 30 from a profit of GBP7.7 million a year before, as revenue declines 15% to GBP164.2 million from GBP193.4 million while cost of sales rises 8.6% to GBP153.1 million from GBP141.0 million. The resulting drop in gross profit to GBP11.1 million from GBP52.5 million is only partly mitigated by reduction in administrative expenses to GBP18.2 million from GBP23.8 million. Adjusted earnings before interest, tax, depreciation and amortisation falls 28% to GBP26 million from GBP36 million, and adjusted Ebitda margin narrows to 15.7% from 18.4%. Read More

UK earnings, trading statements calendar - next 7 days

29th Jul 2026 14:04

Read More

UK dividends calendar - next 7 days

22nd May 2026 14:22

Read More

See more Ibstock news
FTSE 100 Latest
Value10,728.04
Change7.74

Login to your account

Forgot Password?

Not Registered