|
Market Closed -
London S.E.
01:35:00 03/10/26 am AEST
|
5-day change | 1st Jan Change | ||
| 81.75 GBX | -0.18% |
|
+14.18% | -41.44% |
| 10/08 | Persimmon, Shaftesbury upped; Coca-Cola HBC cut | AN |
| 06/08 | Ibstock Plc Announces Appointment of William Christopher Wilkins as Director, Effective August 1, 2026 | CI |
Stock exchange
London S.E.
IBST 81.75 p
-0.18%
130M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IBST | 81.75GBX | -0.18% | 130M p | ||
CBOE
| IBST | 81.40GBX | +0.31% | 6.29M p | |
|
Deutsche Boerse AG
| 2I5 | 0.8750EUR | -0.57% | 0 € | |
|
Börse Stuttgart
| 2I5 | 0.8750EUR | -0.57% | 0 € | |
|
Boerse Muenchen
| 2I5 | 0.9950EUR | 0.00% | 0 € |
Quotes 5-day view: Ibstock plc
Delayed Quote London S.E.
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 88.40 | GBX 84.65 | GBX 84.75 | GBX 81.90 | GBX 81.75 |
| Volume | 10,345,075 | 2,399,671 | 3,436,041 | 2,897,908 | 1,734,722 |
| Change | +23.46% | -4.24% | +0.12% | -3.36% | -0.18% |
| Opening | GBX 79.00 | GBX 89.00 | GBX 84.40 | GBX 84.60 | GBX 81.15 |
| High | GBX 89.30 | GBX 89.10 | GBX 86.50 | GBX 84.60 | GBX 82.95 |
| Low | GBX 78.05 | GBX 83.59 | GBX 84.40 | GBX 80.38 | GBX 80.50 |
Performance
| 1 day | -0.18% | ||
| 1 week | +14.18% | ||
| Current month | -3.54% | ||
| 1 month | -3.08% | ||
| 3 months | -14.71% | ||
| 6 months | -21.55% | ||
| Current year | -41.44% | ||
| 1 year | -40.42% | ||
| 3 years | -40.80% | ||
| 5 years | -59.73% | ||
| 10 years | -52.75% |
Volumes
marketsDaily volume
1,592,215
Estimated daily volume
1,592,215
Avg. Volume 20 sessions
1,969,917
Daily volume ratio
0.81
Avg. Volume 20 sessions GBX
161,040,714.75
Avg. Volume 20 sessions USD
161,040,714.75
Record volume 1
65,645,970
Record volume 2
20,977,250
Record volume 3
17,438,010
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (GBX)
322,925,633
Market Cap (USD)
427,235,077
Net sales (GBP)
372,104,000
Net sales (USD)
492,298,737
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
253,240
Free-Float
96.18%
Free-Float capitalization (GBX)
322,078,866
Free-Float capitalization (USD)
426,114,793
Average Daily Capital Traded
49.87%
Indicators
Moving average 5 days
84.29
Moving average 20 days
78.76
Moving average 50 days
85.44
Moving average 100 days
90.15
Price spread / (MMA5)
+3.11%
Price spread / (MMA20)
-3.66%
Price spread / (MMA50)
+4.52%
Price spread / (MMA100)
+10.28%
RSI 9 days
53.94
RSI 14 days
51.1
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.18% | +14.18% | -40.42% | -40.80% | 427M | |
| +0.29% | -3.65% | -31.69% | +53.42% | 54.51B | |
| +0.28% | -3.87% | -0.68% | +13.76% | 43.13B | |
| +0.65% | -0.42% | -24.02% | +19.27% | 34.25B | |
| -2.25% | -3.99% | -10.89% | +28.96% | 32.77B | |
| -0.38% | -0.79% | -20.23% | +21.54% | 31.5B | |
| +1.85% | +3.06% | -21.08% | +106.11% | 29.3B | |
| -0.71% | -8.48% | +127.28% | +191.93% | 23.33B | |
| -3.26% | -7.18% | +6.11% | +54.15% | 20.9B | |
| +1.18% | -1.85% | -20.04% | - | 20.31B | |
| Average | -0.25% | -1.50% | -3.57% | +49.81% | 29.04B | |
| Weighted average by Cap. | -0.15% | -2.83% | -5.23% | +53.65% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f2bba0303.6AA38vVvchIafu_E8M8mUZos97pQPqRjOGirbd7wKig.xUEDuaAIHX5qCZqepLgXNa5kheg7UeUJahvfApmBHxjadUamll8ZSmgxrg
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:35:00 am | 81.75 | 753,162 | 1,556,116 |
| 01:29:56 am | 81.40 | 900 | 802,954 |
| 01:29:56 am | 81.40 | 8,000 | 802,054 |
| 01:29:46 am | 81.10 | 990 | 794,054 |
| 01:29:42 am | 81.10 | 900 | 793,064 |
| 01:29:42 am | 81.10 | 933 | 792,164 |
| 01:29:42 am | 81.10 | 1,667 | 791,231 |
| 01:29:42 am | 81.00 | 1,786 | 789,564 |
| 01:29:42 am | 81.00 | 6,727 | 787,778 |
Price Extremes
| 1 week | 78.05 |  | 89.3 |
| 1 month | 71.5 | | 89.3 |
| Current year | 71.5 | | 143 |
| 1 year | 71.5 | | 143.8 |
| 3 years | 71.5 | | 212 |
| 5 years | 71.5 | | 213.8 |
| 10 years | 71.5 | | 323.98 |
Monthly variations
Annual variations
| 2026 | -41.44% | ||
| 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
