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	102.80p on 01-04-2026 at 08:06:48
Change	1.80p 1.78%
Buy	103.00p
Sell	102.60p

Last Trade:	Buy 222.00 at 102.80p
Day's Volume:	122,981
Last Close:	101.00p
Open:	100.80p
ISIN:	GB00BYXJC278

Day's Range	100.80p - 104.40p
52wk Range:	97.10p - 200.50p
Market Capitalisation:	£405.77m
VWAP:	103.81139p
Shares in Issue:	394.71m

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*	222	102.80p	Automatic Execution	09:06:47 - 01-Apr-26
Buy*	111	102.80p	Automatic Execution	09:06:47 - 01-Apr-26
Sell*	814	102.60p	Automatic Execution	09:06:44 - 01-Apr-26
Buy*	423	102.80p	Automatic Execution	09:06:41 - 01-Apr-26
Buy*	1	103.20p	SI Trade	09:06:33 - 01-Apr-26
Sell*	687	102.80p	Automatic Execution	09:06:33 - 01-Apr-26
Sell*	1,031	102.80p	Automatic Execution	09:06:33 - 01-Apr-26
Sell*	1,406	102.80p	Automatic Execution	09:06:33 - 01-Apr-26
Sell*	2,360	103.071p	Negotiated Trade	09:02:34 - 01-Apr-26
Buy*	7	103.40p	SI Trade	08:54:08 - 01-Apr-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
13th Mar 2026 (Fri)	104.00	104.20	101.80	102.40	2,413,058
12th Mar 2026 (Thu)	103.00	106.60	103.00	104.80	1,395,362
11th Mar 2026 (Wed)	105.20	107.80	104.40	104.40	1,998,994
10th Mar 2026 (Tue)	103.00	108.00	103.00	105.60	3,026,964
9th Mar 2026 (Mon)	106.60	106.60	101.40	102.40	4,129,774
6th Mar 2026 (Fri)	116.60	116.80	108.60	109.20	4,698,322
5th Mar 2026 (Thu)	120.00	120.00	109.20	114.40	4,658,460
4th Mar 2026 (Wed)	124.40	124.40	120.00	120.20	3,215,422
3rd Mar 2026 (Tue)	127.40	128.00	122.80	123.60	2,886,109
2nd Mar 2026 (Mon)	132.00	132.60	129.00	129.00	1,382,712

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
25th Feb 2026 10:00 am	RNS	Holding(s) in Company
2nd Feb 2026 4:21 pm	RNS	Total Voting Rights

See more Ibstock regulatory news

FTSE 100 Latest

Value10,314.49

Change138.04