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	88.75p on 28-08-2026 at 18:35:11
Change	0.65p 0.74%
Buy	88.35p
Sell	88.15p

Last Trade:	Unknown 119,364.00 at 88.75p
Day's Volume:	20,977,234
Last Close:	88.75p
Open:	89.50p
ISIN:	GB00BYXJC278

Day's Range	87.40p - 89.50p
52wk Range:	82.90p - 143.60p
Market Capitalisation:	£350.58m
VWAP:	88.73618p
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
Unknown*	119,364	88.75p	OTC Trade	16:55:48 - 28-Aug-26
Unknown*	84,279	88.75p	OTC Trade	16:55:48 - 28-Aug-26
Unknown*	245,782	88.75p	OTC Trade	16:51:55 - 28-Aug-26
Unknown*	16,589	88.75p	OTC Trade	16:51:55 - 28-Aug-26
Unknown*	86,301	88.75p	OTC Trade	16:51:55 - 28-Aug-26
Unknown*	196,494	88.75p	OTC Trade	16:51:55 - 28-Aug-26
Sell*	85,887	88.696p	SI Trade Suspected SELL Trade	16:47:06 - 28-Aug-26
Unknown*	83,758	88.75p	SI Trade	16:40:21 - 28-Aug-26
Buy*	69,298	88.75p	Ordinary	16:37:26 - 28-Aug-26
Buy*	139,828	88.75p	SI Trade	16:36:30 - 28-Aug-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2026 (Thu)	88.20	89.25	86.55	88.10	1,098,496
26th Aug 2026 (Wed)	87.00	88.30	86.20	87.30	1,434,306
25th Aug 2026 (Tue)	85.00	87.15	84.60	86.20	1,976,914
24th Aug 2026 (Mon)	87.00	87.00	85.15	85.70	1,873,615
21st Aug 2026 (Fri)	85.85	86.00	84.05	86.00	907,110
20th Aug 2026 (Thu)	85.00	85.40	83.85	84.90	1,533,148
19th Aug 2026 (Wed)	82.90	86.25	82.90	85.60	1,556,213
18th Aug 2026 (Tue)	86.50	87.05	84.65	84.65	5,401,606
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
27th Aug 2026 3:00 pm	RNS	Holding(s) in Company
21st Aug 2026 3:24 pm	RNS	Holding(s) in Company
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72