|
Market Closed -
London S.E.
19:35:25 21/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 86.00 GBX | +1.30% |
|
-3.96% | -38.40% |
| 08-10 | Persimmon, Shaftesbury upped; Coca-Cola HBC cut | AN |
| 08-06 | Ibstock Plc Announces Appointment of William Christopher Wilkins as Director, Effective August 1, 2026 | CI |
Stock exchange
London S.E.
IBST 86.00 p
+1.30%
76.57M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IBST | 86.00GBX | +1.30% | 76.57M p | ||
CBOE
| IBST | 85.48GBX | +1.33% | 20.24M p | |
|
Deutsche Boerse AG
| 2I5 | 0.9100EUR | -1.09% | 0 € | |
|
Börse Stuttgart
| 2I5 | 0.9250EUR | +1.65% | 0 € | |
|
Boerse Muenchen
| 2I5 | 1.020EUR | 0.00% | 0 € |
Quotes 5-day view: Ibstock plc
Delayed Quote London S.E.
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 86.70 | GBX 84.65 | GBX 85.60 | GBX 84.90 | GBX 86.00 |
| Volume | 10,677,542 | 5,401,647 | 1,556,233 | 1,533,165 | 907,130 |
| Change | -3.18% | -2.36% | +1.12% | -0.82% | +1.30% |
| Opening | GBX 91.40 | GBX 86.50 | GBX 82.90 | GBX 85.00 | GBX 85.85 |
| High | GBX 91.40 | GBX 88.25 | GBX 86.25 | GBX 85.45 | GBX 86.00 |
| Low | GBX 86.70 | GBX 84.60 | GBX 82.85 | GBX 83.85 | GBX 84.05 |
Performance
| 1 day | +1.30% | ||
| 1 week | -3.96% | ||
| Current month | -7.68% | ||
| 1 month | -10.51% | ||
| 3 months | -12.16% | ||
| 6 months | -36.01% | ||
| Current year | -38.40% | ||
| 1 year | -39.61% | ||
| 3 years | -42.51% | ||
| 5 years | -62.08% | ||
| 10 years | -49.44% |
Volumes
marketsDaily volume
890,308
Estimated daily volume
890,308
Avg. Volume 20 sessions
1,775,357
Daily volume ratio
0.5
Avg. Volume 20 sessions GBX
152,680,702
Avg. Volume 20 sessions USD
152,680,702
Record volume 1
65,645,970
Record volume 2
17,438,010
Record volume 3
14,514,510
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
339,713,816
Market Cap (USD)
463,027,227
Net sales (GBP)
372,104,000
Net sales (USD)
507,174,790
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
260,892
Free-Float
96.15 %
Free-Float capitalization (GBX)
338,724,764
Free-Float capitalization (USD)
461,679,158
Average Daily Capital Traded
44.94%
Indicators
Moving average 5 days
85.57
Moving average 20 days
91.48
Moving average 50 days
92.83
Moving average 100 days
97.06
Price spread / (MMA5)
-0.50%
Price spread / (MMA20)
+6.38%
Price spread / (MMA50)
+7.94%
Price spread / (MMA100)
+12.86%
RSI 9 days
31.61
RSI 14 days
35.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.30% | -3.96% | -39.61% | -42.51% | 463M | |
| +2.13% | -2.14% | -16.11% | +69.16% | 63.25B | |
| +1.98% | -2.11% | -5.60% | +28.64% | 35.77B | |
| -0.04% | -0.42% | -8.09% | +41.04% | 35.57B | |
| -0.31% | -1.33% | -21.34% | +109.06% | 32.68B | |
| +1.84% | -2.37% | -12.00% | +22.60% | 32.13B | |
| +0.19% | -3.59% | -10.76% | - | 24.91B | |
| +1.50% | -5.29% | +210.49% | +196.47% | 24.82B | |
| +0.24% | +1.83% | +17.56% | +83.19% | 23.45B | |
| +4.16% | -0.79% | +13.90% | +37.71% | 16.09B | |
| Average | +1.30% | -2.33% | +12.84% | +60.60% | 28.91B | |
| Weighted average by Cap. | +1.27% | -1.97% | +10.32% | +70.26% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5a4076a.5h2-0yQsQbPOr6TYvD7_RJqQkL10nP1PDMlJ-4dtuds.1i_7hVFfL8aEnveezGuddeKl2cQzy7ULZvAcuMY615y0VM-edR43w4XL4Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:24 | 86.00 | 331,044 | 884,383 |
| 19:29:01 | 85.55 | 777 | 553,339 |
| 19:27:02 | 85.65 | 230 | 552,562 |
| 19:27:01 | 85.60 | 313 | 552,332 |
| 19:27:01 | 85.65 | 300 | 552,019 |
| 19:27:01 | 85.65 | 300 | 551,719 |
| 19:24:53 | 85.62 | 5,840 | 551,419 |
| 19:23:15 | 85.50 | 547 | 545,579 |
| 19:23:07 | 85.50 | 4,457 | 545,032 |
Course Extremes
| 1 week | 82.85 |  | 91.4 |
| 1 month | 82.85 | | 101.6 |
| Current year | 82.85 | | 143 |
| 1 year | 82.85 | | 144 |
| 3 years | 82.85 | | 212 |
| 5 years | 82.85 | | 241.6 |
| 10 years | 82.85 | | 323.98 |
Monthly variations
Annual variations
| 2026 | -38.40% | ||
| 2025 | -20.68% | ||
| 2024 | +16.17% | ||
| 2023 | -2.13% | ||
| 2022 | -24.04% | ||
| 2021 | -1.36% | ||
| 2020 | -34.41% | ||
| 2019 | +58.53% | ||
| 2018 | -25.44% | ||
| 2017 | +43.05% | ||
| 2016 | -16.12% | ||
| 2015 | +13.32% |
- Stock Market
- Stocks
- IBST Stock
- Quotes Ibstock plc
Select your edition
All financial news and data tailored to specific country editions
