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 94.00p on 18-06-2026 at 10:15:40
Change -1.30p -1.36%
Buy 94.25p
Sell 93.85p
Last Trade: Buy 1,051.00 at 94.133p
Day's Volume: 202,402
Last Close: 95.30p
Open: 96.85p
ISIN: GB00BYXJC278
Day's Range 93.45p - 96.85p
52wk Range: 91.55p - 159.00p
Market Capitalisation: £371.32m
VWAP: 94.56205p
Shares in Issue: 395.02m

Ibstock (IBST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,051 94.133p Ordinary
11:15:40 - 18-Jun-26
Sell* 941 94.00p Automatic Execution
11:11:11 - 18-Jun-26
Sell* 234 94.20p Automatic Execution
11:11:11 - 18-Jun-26
Sell* 1,794 94.20p Automatic Execution
11:11:11 - 18-Jun-26
Sell* 225 94.25p Automatic Execution
11:11:11 - 18-Jun-26
Buy* 3 94.65p SI Trade
11:03:45 - 18-Jun-26
Buy* 3 94.65p Automatic Execution
11:03:45 - 18-Jun-26
Sell* 5 94.25p Automatic Execution
10:59:51 - 18-Jun-26
Sell* 85 94.25p Automatic Execution
10:59:51 - 18-Jun-26
Unknown* 246 94.45p Ordinary
10:52:11 - 18-Jun-26
See more Ibstock trades

Ibstock (IBST) Share Price History

Time period:
to
Date Open High Low Close Volume
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
18th May 2026 (Mon) 95.40 97.25 92.85 96.40 2,703,720
See more Ibstock price history

Ibstock (IBST) Regulatory News

Date Source Headline
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
21st Apr 2026 2:38 pm RNS Director/PDMR Shareholding
See more Ibstock regulatory news

Ibstock (IBST) Share News

UK dividends calendar - next 7 days

22nd May 2026 14:22

Read More

WINNERS & LOSERS: Record high for Games Workshop; Ceres Power jumps

22nd May 2026 09:10

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

LONDON BROKER RATINGS: Peel Hunt reinitiates Greencore with 'buy'

22nd May 2026 08:58

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

Ibstock "well positioned" despite "challenging" first few months

21st May 2026 10:57

(Alliance News) - Ibstock PLC on Thursday reported lower revenue for the first third of this year, but expects a full-year outturn "broadly in line" with consensus. Read More

UK earnings, trading statements calendar - next 7 days

14th May 2026 12:13

Read More

See more Ibstock news
FTSE 100 Latest
Value10,412.08
Change-96.53

Login to your account

Forgot Password?

Not Registered