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	193.40p on 27-05-2025 at 18:20:09
Change	2.60p 1.36%
Buy	193.80p
Sell	193.40p
Buy / Sell IBST Shares

Last Trade:	Sell 159,642.00 at 193.40p
Day's Volume:	488,119
Last Close:	193.40p
Open:	192.20p
ISIN:	GB00BYXJC278

Day's Range	192.00p - 194.40p
52wk Range:	148.60p - 212.00p
Market Capitalisation:	£762m
VWAP:	193.21011p
Shares in Issue:	394m

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*	159,642	193.40p	Uncrossing Trade	16:35:21 - 27-May-25
Sell*	313	193.40p	Automatic Execution	16:28:01 - 27-May-25
Sell*	10	193.40p	Automatic Execution	16:25:30 - 27-May-25
Sell*	1,100	193.40p	Automatic Execution	16:25:30 - 27-May-25
Sell*	256	193.40p	Automatic Execution	16:25:30 - 27-May-25
Sell*	500	193.40p	Automatic Execution	16:25:30 - 27-May-25
Sell*	437	193.40p	Automatic Execution	16:25:30 - 27-May-25
Sell*	437	193.40p	Automatic Execution	16:25:25 - 27-May-25
Sell*	61	193.40p	Automatic Execution	16:25:25 - 27-May-25
Sell*	376	193.40p	Automatic Execution	16:25:25 - 27-May-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	192.20	194.40	192.00	193.40	488,119
26th May 2025 (Mon)	190.80	190.80	190.80	190.80	0
23rd May 2025 (Fri)	187.80	192.40	186.40	190.80	999,278
22nd May 2025 (Thu)	189.80	193.60	189.80	191.80	1,205,184
21st May 2025 (Wed)	190.20	194.40	190.00	194.40	1,286,675
20th May 2025 (Tue)	191.80	195.00	191.60	194.60	722,940
19th May 2025 (Mon)	191.40	191.40	185.60	191.20	471,815
16th May 2025 (Fri)	188.00	188.80	187.00	188.00	384,936
15th May 2025 (Thu)	187.60	189.80	187.00	187.80	675,060
14th May 2025 (Wed)	192.60	192.60	187.60	189.00	404,883
13th May 2025 (Tue)	182.60	190.20	182.60	188.20	350,844
12th May 2025 (Mon)	189.60	189.60	185.00	187.00	609,881
9th May 2025 (Fri)	182.00	187.20	182.00	186.00	938,993
8th May 2025 (Thu)	183.60	189.20	183.60	186.20	1,000,972
7th May 2025 (Wed)	184.40	188.20	184.40	187.80	627,081
6th May 2025 (Tue)	190.40	190.40	184.80	189.00	1,211,923
5th May 2025 (Mon)	187.40	187.40	187.40	187.40	0
2nd May 2025 (Fri)	182.20	187.80	182.20	187.40	646,391
1st May 2025 (Thu)	182.80	186.60	179.80	186.60	538,384
30th Apr 2025 (Wed)	176.40	180.00	174.20	180.00	1,331,133
29th Apr 2025 (Tue)	178.60	179.20	173.20	176.20	598,934
28th Apr 2025 (Mon)	177.40	179.60	176.20	177.40	585,218

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
27th May 2025 3:16 pm	RNS	Director/PDMR Shareholding
15th May 2025 2:09 pm	RNS	Result of AGM
13th May 2025 2:02 pm	RNS	Holding(s) in Company
1st May 2025 3:30 pm	RNS	Director/PDMR Shareholding
1st May 2025 3:00 pm	RNS	Holding(s) in Company
1st May 2025 10:25 am	RNS	Total Voting Rights
30th Apr 2025 7:00 am	RNS	Directorate Change
23rd Apr 2025 7:00 am	RNS	First Quarter Trading Update
11th Apr 2025 4:05 pm	RNS	Notice of AGM
4th Apr 2025 4:00 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08