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	102.40p on 13-03-2026 at 19:30:07
Change	-2.40p -2.29%
Buy	103.20p
Sell	102.80p

Last Trade:	Sell 13,317.00 at 102.809p
Day's Volume:	2,413,058
Last Close:	102.40p
Open:	104.00p
ISIN:	GB00BYXJC278

Day's Range	101.80p - 104.20p
52wk Range:	101.40p - 200.50p
Market Capitalisation:	£404.19m
VWAP:	103.10671p
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
Sell*	13,317	102.809p	SI Trade Suspected SELL Trade	16:47:05 - 13-Mar-26
Sell*	520,131	102.40p	Uncrossing Trade	16:35:13 - 13-Mar-26
Buy*	351	103.20p	Automatic Execution	16:29:54 - 13-Mar-26
Buy*	608	103.20p	Automatic Execution	16:29:54 - 13-Mar-26
Buy*	800	103.00p	Automatic Execution	16:29:35 - 13-Mar-26
Buy*	810	103.00p	Automatic Execution	16:29:35 - 13-Mar-26
Buy*	289	103.20p	SI Trade	16:26:53 - 13-Mar-26
Buy*	795	103.00p	Automatic Execution	16:26:44 - 13-Mar-26
Buy*	2,523	103.00p	Automatic Execution	16:26:44 - 13-Mar-26
Buy*	95	103.00p	Automatic Execution	16:26:44 - 13-Mar-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Feb 2026 (Fri)	134.00	135.40	132.00	132.40	2,280,362
26th Feb 2026 (Thu)	130.00	134.00	129.20	134.00	2,740,044
25th Feb 2026 (Wed)	132.00	132.00	128.60	129.80	1,248,969
24th Feb 2026 (Tue)	134.80	134.80	130.20	130.20	703,187
23rd Feb 2026 (Mon)	135.00	135.40	131.60	131.60	875,862
20th Feb 2026 (Fri)	130.00	137.60	130.00	134.40	868,301
19th Feb 2026 (Thu)	131.40	134.20	131.40	131.60	2,599,775
18th Feb 2026 (Wed)	131.80	135.40	131.80	134.60	674,443
17th Feb 2026 (Tue)	136.40	137.20	134.00	134.80	407,009
16th Feb 2026 (Mon)	137.40	137.80	135.40	135.80	444,474

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
22nd Jan 2026 8:55 am	RNS	Holding(s) in Company
20th Jan 2026 7:00 am	RNS	Trading Statement
12th Jan 2026 2:51 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,261.15

Change-44.00