|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 94.05 GBX | +0.64% |
|
+0.97% | -32.63% |
| 07-29 | Ibstock Plc Announces Board and Committee Changes | CI |
| 07-17 | Ibstock plc Announces Adepeju Adebajo Step Down as Non-Executive Director, Effective September 23, 2026 | CI |
Quotes 5-day view: Ibstock plc
Delayed Quote London S.E.
| 24/07/2026 | 27/07/2026 | 28/07/2026 | 29/07/2026 | 30/07/2026 | |
|---|---|---|---|---|---|
| Last | GBX 94.05 | GBX 94.30 | GBX 95.25 | GBX 93.45 | GBX 94.05 |
| Volume | 716,515 | 1,150,224 | 1,247,572 | 1,747,202 | 1,616,171 |
| Change | +0.97% | +0.27% | +1.01% | -1.89% | +0.64% |
| Opening | GBX 95.10 | GBX 95.85 | GBX 95.45 | GBX 95.45 | GBX 93.45 |
| High | GBX 95.10 | GBX 96.95 | GBX 96.20 | GBX 96.25 | GBX 96.05 |
| Low | GBX 92.43 | GBX 93.60 | GBX 93.45 | GBX 92.50 | GBX 93.00 |
Performance
| 1 day | +0.64% | ||
| 1 week | +0.97% | ||
| Current month | +2.40% | ||
| 1 month | +2.40% | ||
| 3 months | -8.24% | ||
| 6 months | -25.94% | ||
| Current year | -32.63% | ||
| 1 year | -36.79% | ||
| 3 years | -37.59% | ||
| 5 years | -56.05% | ||
| 10 years | -38.25% |
Volumes
marketsDaily volume
1,110,299
Estimated daily volume
1,110,299
Avg. Volume 20 sessions
900,719
Daily volume ratio
1.23
Avg. Volume 20 sessions GBX
84,712,621.95
Avg. Volume 20 sessions USD
84,712,621.95
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)
371,512,610
Market Cap (USD)
499,425,458
Net sales (GBP)
372,104,000
Net sales (USD)
500,220,466
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
257,315
Free-Float
96.07 %
Free-Float capitalization (GBX)
370,430,978
Free-Float capitalization (USD)
497,971,418
Average Daily Capital Traded
22.8%
Indicators
Moving average 5 days
94.04
Moving average 20 days
94
Moving average 50 days
94.98
Moving average 100 days
99.25
Price spread / (MMA5)
-0.01%
Price spread / (MMA20)
-0.05%
Price spread / (MMA50)
+0.99%
Price spread / (MMA100)
+5.53%
STIM
RSI 9 days
54.31
RSI 14 days
52.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.64% | +0.97% | -36.79% | -37.59% | 499M | |
| -3.57% | +1.72% | +3.31% | +70.15% | 64.15B | |
| +0.55% | +0.03% | -2.90% | +43.20% | 36.5B | |
| -4.47% | -1.34% | -0.56% | +23.18% | 35.15B | |
| -5.21% | -1.26% | -6.14% | +20.34% | 32.42B | |
| -2.63% | -1.26% | -17.34% | +120.33% | 33.22B | |
| -1.26% | +1.14% | -5.41% | - | 27.49B | |
| -4.58% | -5.35% | +188.88% | +145.84% | 21.5B | |
| +0.53% | +0.37% | +13.26% | +68.94% | 22.06B | |
| -1.72% | -7.13% | +27.57% | +60.73% | 17.28B | |
| Average | -1.77% | -0.09% | +16.39% | +57.24% | 29.03B | |
| Weighted average by Cap. | -2.20% | +0.78% | +13.69% | +65.59% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9673ad616f71cb98340dccf.FpqiN2yCWJFYrBkdP5o0hr9J7xJsdwtwCk-HYT3Z1ww.VfeUAR7vGqk87SwsatME6tshhWg9OWc7YSrOERCIhn1n9-h5P9MI-Brudg
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:26:07 | 94.05 | 370 | 830,093 |
| 19:26:07 | 94.05 | 19 | 829,723 |
| 19:26:07 | 94.15 | 19 | 829,704 |
| 19:26:06 | 94.05 | 954 | 829,685 |
| 19:26:04 | 94.10 | 18 | 828,731 |
| 19:26:04 | 94.15 | 206 | 828,713 |
| 19:26:04 | 94.15 | 320 | 828,507 |
| 19:26:04 | 94.10 | 768 | 828,187 |
| 19:26:04 | 94.10 | 1,003 | 827,419 |
Course Extremes
| 1 week | 92.5 |  | 96.95 |
| 1 month | 87.65 | | 98.6 |
| Current year | 87.65 | | 143 |
| 1 year | 87.65 | | 159.8 |
| 3 years | 87.65 | | 212 |
| 5 years | 87.65 | | 241.6 |
| 10 years | 87.65 | | 323.98 |
Monthly variations
Annual variations
| 2026 | -32.63% | ||
| 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
