|
Real-time Estimate
Cboe Europe
15:50:49 08/09/2026 +04
|
5-day change | 1st Jan Change | ||
| 81.05 GBX | -2.70% |
|
-3.97% | -41.98% |
| 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 81.00 p
-2.76%
54.54M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IBST | 81.00GBX | -2.76% | 54.54M p | ||
CBOE
| IBST | 81.00GBX | -3.23% | 35.24M p | |
|
Deutsche Boerse AG
| 2I5 | 0.8900EUR | -2.20% | 0 € | |
|
Börse Stuttgart
| 2I5 | 0.9050EUR | +5.23% | 0 € | |
|
Boerse Muenchen
| 2I5 | 0.9950EUR | -3.40% | 0 € |
Quotes 5-day view: Ibstock plc
Delayed Quote London S.E.
| 02/09/2026 | 03/09/2026 | 04/09/2026 | 07/09/2026 | 08/09/2026 | |
|---|---|---|---|---|---|
| Last | GBX 83.50 | GBX 84.35 | GBX 84.85 | GBX 83.30 | GBX 81.00 |
| Volume | 1,086,218 | 895,591 | 674,796 | 781,362 | 673,364 |
| Change | -1.01% | +1.02% | +0.59% | -1.83% | -2.70% |
| Opening | GBX 84.40 | GBX 83.00 | GBX 82.45 | GBX 86.80 | GBX 82.00 |
| High | GBX 85.50 | GBX 85.55 | GBX 85.80 | GBX 86.80 | GBX 82.95 |
| Low | GBX 83.50 | GBX 82.40 | GBX 82.45 | GBX 83.00 | GBX 80.65 |
Performance
| 1 day | -2.70% | ||
| 1 week | -3.97% | ||
| Current month | -8.73% | ||
| 1 month | -10.40% | ||
| 3 months | -14.01% | ||
| 6 months | -20.90% | ||
| Current year | -41.98% | ||
| 1 year | -39.91% | ||
| 3 years | -44.14% | ||
| 5 years | -63.48% | ||
| 10 years | -52.35% |
Volumes
marketsDaily volume
673,364
Estimated daily volume
1,235,678
Avg. Volume 20 sessions
2,513,081
Daily volume ratio
0.49
Avg. Volume 20 sessions GBX
203,685,215.05
Avg. Volume 20 sessions USD
203,685,215.05
Record volume 1
65,645,970
Record volume 2
20,977,250
Record volume 3
17,438,010
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (GBX)
329,048,382
Market Cap (USD)
445,641,592
Net sales (GBP)
372,104,000
Net sales (USD)
503,953,303
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
259,235
Free-Float
96.18 %
Free-Float capitalization (GBX)
328,177,231
Free-Float capitalization (USD)
444,461,762
Average Daily Capital Traded
61.9%
Indicators
Moving average 5 days
84.07
Moving average 20 days
87.3
Moving average 50 days
91.28
Moving average 100 days
95.01
Price spread / (MMA5)
+3.73%
Price spread / (MMA20)
+7.72%
Price spread / (MMA50)
+12.62%
Price spread / (MMA100)
+17.23%
STIM
RSI 9 days
40.1
RSI 14 days
40.48
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.70% | -3.97% | -39.91% | -44.14% | 446M | |
| +2.41% | -0.03% | -16.11% | +67.85% | 62.71B | |
| +1.15% | -0.76% | -17.32% | +17.61% | 36.56B | |
| -1.49% | -3.43% | -13.07% | +30.58% | 34.76B | |
| +0.92% | -2.58% | -10.92% | +21.84% | 34.03B | |
| -1.62% | -0.33% | -19.30% | +127.64% | 33.66B | |
| +0.10% | +1.34% | -18.20% | - | 24.02B | |
| +0.13% | +0.05% | +17.93% | +78.77% | 23.68B | |
| +3.78% | -5.08% | +182.33% | +191.81% | 24.66B | |
| -0.19% | -0.94% | -30.03% | -9.13% | 10.5B | |
| Average | +0.23% | -2.17% | +3.54% | +53.65% | 28.5B | |
| Weighted average by Cap. | +0.73% | -1.67% | +3.62% | +66.97% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5ce128fc9d506122978fa1.dbk1qcKHJjhM_XsuTcz_Ug4xbIPU8_l6zl1GM9o6DK4.D_ZT_vXNTAl7sBYDC4imIkxoOOSEwZ8N-BYBdJ54IeQfgGLxkLBqZwGYNg
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:36:28 | 81.00 | 401 | 673,364 |
| 15:36:28 | 81.00 | 349 | 672,963 |
| 15:35:21 | 81.00 | 127 | 672,614 |
| 15:35:21 | 81.00 | 623 | 672,487 |
| 15:32:35 | 81.17 | 250 | 671,864 |
| 15:31:30 | 81.12 | 1,000 | 671,614 |
| 15:25:51 | 81.29 | 250 | 670,614 |
| 15:23:37 | 81.30 | 1,289 | 670,364 |
| 15:23:37 | 81.30 | 830 | 669,075 |
| 15:23:37 | 81.30 | 383 | 668,245 |
Price Extremes
| 1 week | 80.65 |  | 86.8 |
| 1 month | 80.65 | | 94.45 |
| Current year | 80.65 | | 143 |
| 1 year | 80.65 | | 143.8 |
| 3 years | 80.65 | | 212 |
| 5 years | 80.65 | | 226.8 |
| 10 years | 80.65 | | 323.98 |
Monthly variations
Annual variations
| 2026 | -40.33% | ||
| 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
