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	177.00p on 16-04-2025 at 11:01:08
Change	-0.20p -0.11%
Buy	177.20p
Sell	176.80p
Buy / Sell IBST Shares

Last Trade:	Sell 124.00 at 177.00p
Day's Volume:	87,251
Last Close:	177.20p
Open:	177.00p
ISIN:	GB00BYXJC278

Day's Range	175.00p - 177.60p
52wk Range:	145.00p - 212.00p
Market Capitalisation:	£697m
VWAP:	176.53617p
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*	124	177.00p	Automatic Execution	11:57:24 - 16-Apr-25
Sell*	241	177.00p	Automatic Execution	11:57:20 - 16-Apr-25
Sell*	37	177.00p	Automatic Execution	11:57:20 - 16-Apr-25
Sell*	2,336	177.1364p	Ordinary	11:51:51 - 16-Apr-25
Sell*	185	177.00p	Automatic Execution	11:45:57 - 16-Apr-25
Sell*	1,500	177.136p	Ordinary	11:45:45 - 16-Apr-25
Sell*	468	177.1004p	Ordinary	11:37:55 - 16-Apr-25
Buy*	88	177.20p	Automatic Execution	11:36:42 - 16-Apr-25
Buy*	348	177.20p	Automatic Execution	11:36:42 - 16-Apr-25
Buy*	84	177.20p	Automatic Execution	11:36:42 - 16-Apr-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	171.20	177.40	171.20	177.20	459,275
14th Apr 2025 (Mon)	169.40	172.40	168.60	172.20	357,814
11th Apr 2025 (Fri)	164.60	169.00	162.80	166.00	717,903
10th Apr 2025 (Thu)	168.40	170.60	167.40	167.40	671,795
9th Apr 2025 (Wed)	160.40	163.40	158.40	160.80	810,434
8th Apr 2025 (Tue)	153.00	165.80	153.00	164.40	893,459
7th Apr 2025 (Mon)	162.00	166.40	150.40	154.20	1,543,821
4th Apr 2025 (Fri)	166.40	170.40	160.00	161.80	1,989,589
3rd Apr 2025 (Thu)	173.80	173.80	169.00	170.00	682,498
2nd Apr 2025 (Wed)	174.40	174.40	167.80	172.00	734,491
1st Apr 2025 (Tue)	168.00	173.00	168.00	170.40	591,537
31st Mar 2025 (Mon)	170.00	172.40	168.80	170.20	1,415,798
28th Mar 2025 (Fri)	171.00	176.00	171.00	174.20	1,418,058
27th Mar 2025 (Thu)	177.00	177.00	172.40	175.00	813,440
26th Mar 2025 (Wed)	177.40	177.40	171.40	174.80	1,152,156
25th Mar 2025 (Tue)	175.60	175.60	170.20	174.00	778,873
24th Mar 2025 (Mon)	174.00	174.00	170.40	172.20	584,220
21st Mar 2025 (Fri)	174.80	174.80	169.20	171.20	1,386,358
20th Mar 2025 (Thu)	175.80	176.00	171.20	172.20	770,416
19th Mar 2025 (Wed)	168.20	173.00	168.20	172.60	465,271
18th Mar 2025 (Tue)	173.80	173.80	169.20	172.40	864,304
17th Mar 2025 (Mon)	172.60	172.60	167.20	169.80	650,197

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
11th Apr 2025 4:05 pm	RNS	Notice of AGM
4th Apr 2025 4:00 pm	RNS	Holding(s) in Company
1st Apr 2025 8:47 am	RNS	Total Voting Rights
25th Mar 2025 7:00 am	RNS	Appointment of Chair
21st Mar 2025 1:33 pm	RNS	Director/PDMR Shareholding
19th Mar 2025 4:24 pm	RNS	Holding(s) in Company
5th Mar 2025 7:00 am	RNS	Results for the year ended 31 December 2024
27th Feb 2025 4:15 pm	RNS	Holding(s) in Company
16th Jan 2025 7:00 am	RNS	Trading Update for the year ended 31 December 2024
2nd Jan 2025 9:30 am	RNS	Block listing Six Monthly Return

See more Ibstock regulatory news

FTSE 100 Latest

Value8,222.43

Change-26.69