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	108.50p on 14-04-2026 at 10:09:24
Change	2.60p 2.46%
Buy	108.70p
Sell	108.50p

Last Trade:	Sell 1,107.00 at 108.587p
Day's Volume:	268,438
Last Close:	105.90p
Open:	106.40p
ISIN:	GB00BYXJC278

Day's Range	106.40p - 109.80p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£428.46m
VWAP:	108.74372p
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
Sell*	1,107	108.587p	Ordinary	11:09:23 - 14-Apr-26
Sell*	74	108.50p	Automatic Execution	11:09:23 - 14-Apr-26
Sell*	64	108.50p	Automatic Execution	11:09:23 - 14-Apr-26
Sell*	123	108.60p	Automatic Execution	11:08:05 - 14-Apr-26
Buy*	12	108.70p	SI Trade	11:07:23 - 14-Apr-26
Buy*	461	108.60p	Automatic Execution	11:07:23 - 14-Apr-26
Buy*	1,062	108.60p	Automatic Execution	11:07:23 - 14-Apr-26
Buy*	657	108.60p	Automatic Execution	11:00:22 - 14-Apr-26
Buy*	204	108.60p	Automatic Execution	11:00:15 - 14-Apr-26
Sell*	848	108.40p	Automatic Execution	10:59:32 - 14-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	101.80	104.20	101.60	101.60	2,449,783
19th Mar 2026 (Thu)	101.60	102.20	99.40	101.00	2,687,255
18th Mar 2026 (Wed)	101.00	106.00	101.00	104.00	1,185,944
17th Mar 2026 (Tue)	104.20	104.60	101.60	103.40	2,053,689
16th Mar 2026 (Mon)	102.60	104.60	102.60	103.80	1,214,797

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
5th Mar 2026 7:01 am	RNS	Appointment of Non-Executive Director
5th Mar 2026 7:00 am	RNS	Results for the year ended 31 December 2025
2nd Mar 2026 10:02 am	RNS	Total Voting Rights

See more Ibstock regulatory news

FTSE 100 Latest

Value10,593.64

Change10.68