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	106.50p on 23-04-2026 at 11:15:12
Change	-1.40p -1.3%
Buy	106.60p
Sell	106.30p

Last Trade:	Buy 983.00 at 106.50p
Day's Volume:	303,014
Last Close:	107.90p
Open:	106.50p
ISIN:	GB00BYXJC278

Day's Range	106.10p - 108.00p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£420.56m
VWAP:	106.99374p
Shares in Issue:	394.89m

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*	983	106.50p	Automatic Execution	12:13:17 - 23-Apr-26
Sell*	5,194	106.50p	Automatic Execution	12:13:16 - 23-Apr-26
Sell*	5,124	106.50p	Automatic Execution	12:13:16 - 23-Apr-26
Sell*	870	106.60p	Automatic Execution	12:13:16 - 23-Apr-26
Sell*	221	106.60p	Automatic Execution	12:13:16 - 23-Apr-26
Sell*	380	106.60p	Automatic Execution	12:13:16 - 23-Apr-26
Buy*	4,919	106.50p	Automatic Execution	12:12:47 - 23-Apr-26
Buy*	6,386	106.50p	Automatic Execution	12:12:47 - 23-Apr-26
Buy*	863	106.50p	Automatic Execution	12:12:47 - 23-Apr-26
Buy*	247	106.40p	Automatic Execution	12:12:47 - 23-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	110.40	110.40	107.50	107.90	1,149,648
21st Apr 2026 (Tue)	106.50	109.50	106.50	107.80	1,108,648
20th Apr 2026 (Mon)	114.00	114.00	106.00	107.00	2,021,943
17th Apr 2026 (Fri)	107.30	113.60	106.90	113.60	1,588,041
16th Apr 2026 (Thu)	106.10	110.00	106.10	107.90	776,890
15th Apr 2026 (Wed)	105.80	109.50	105.80	108.10	827,197
14th Apr 2026 (Tue)	106.40	109.80	106.40	108.40	850,308
13th Apr 2026 (Mon)	108.00	108.50	105.90	105.90	505,291
10th Apr 2026 (Fri)	107.50	111.40	107.50	108.80	837,344
9th Apr 2026 (Thu)	109.40	109.40	107.30	108.00	646,254
8th Apr 2026 (Wed)	106.70	112.30	106.70	109.50	1,696,359
7th Apr 2026 (Tue)	101.80	104.30	100.70	101.10	1,057,981
6th Apr 2026 (Mon)	104.20	104.20	104.20	104.20	0
3rd Apr 2026 (Fri)	104.20	104.20	104.20	104.20	0
2nd Apr 2026 (Thu)	105.20	105.20	101.40	104.20	826,431
1st Apr 2026 (Wed)	100.80	106.40	100.80	106.00	1,172,141
31st Mar 2026 (Tue)	100.80	103.20	100.80	101.00	1,750,407
30th Mar 2026 (Mon)	101.00	101.00	99.00	100.40	990,289
27th Mar 2026 (Fri)	106.60	106.60	100.80	100.80	1,156,489
26th Mar 2026 (Thu)	107.00	107.00	104.60	104.60	908,948
25th Mar 2026 (Wed)	99.90	105.60	99.90	105.40	1,568,532
24th Mar 2026 (Tue)	104.80	104.80	100.00	101.20	1,312,033
23rd Mar 2026 (Mon)	100.20	105.00	97.10	103.00	2,118,915

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
21st Apr 2026 2:38 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:03 am	RNS	Appointment of Chief Financial Officer
17th Apr 2026 11:00 am	RNS	Director/PDMR Shareholding
10th Apr 2026 3:00 pm	RNS	Director/PDMR Shareholding
1st Apr 2026 9:04 am	RNS	Total Voting Rights
25th Mar 2026 9:16 am	RNS	Notice of AGM
24th Mar 2026 2:17 pm	RNS	Holding(s) in Company
17th Mar 2026 4:00 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:15 pm	RNS	Holding(s) in Company
6th Mar 2026 3:00 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,394.84

Change-81.62