|
Market Closed -
London S.E.
16:35:01 23/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 81.25 GBX | +2.07% |
|
-1.16% | -41.80% |
| 10-23 | What's Behind Europe's Most Shorted Stocks? |  |
| 09-28 | UK first-time buyer scheme lifts housebuilders, but success hinges on design | RE |
Stock exchange
London S.E.
IBST 81.25 p
+2.07%
53.41M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IBST | 81.25GBX | +2.07% | 53.41M p | ||
CBOE
| IBST | 80.90GBX | +1.89% | 5.68M p | |
|
OTC Markets
| IBJHF | 1.010USD | -40.59% | 171.7 $ | |
|
Deutsche Boerse AG
| 2I5 | 0.8700EUR | -1.14% | 0 € | |
|
Börse Stuttgart
| 2I5 | 0.8900EUR | +2.30% | 0 € | |
|
Boerse Muenchen
| 2I5 | 1.000EUR | 0.00% | 0 € |
Quotes 5-day view: Ibstock plc
Delayed Quote London S.E.
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | GBX 82.15 | GBX 81.05 | GBX 80.45 | GBX 79.60 | GBX 81.25 |
| Volume | 552,485 | 1,264,737 | 689,957 | 1,139,175 | 747,762 |
| Change | -0.06% | -1.34% | -0.74% | -1.06% | +2.07% |
| Opening | GBX 82.75 | GBX 82.55 | GBX 81.65 | GBX 82.00 | GBX 80.60 |
| High | GBX 82.80 | GBX 82.85 | GBX 81.65 | GBX 82.00 | GBX 82.60 |
| Low | GBX 80.05 | GBX 78.30 | GBX 79.30 | GBX 78.80 | GBX 78.05 |
Performance
| 1 day | +2.07% | ||
| 1 week | -1.16% | ||
| Current month | -4.13% | ||
| 1 month | +11.00% | ||
| 3 months | -13.61% | ||
| 6 months | -23.13% | ||
| Current year | -41.80% | ||
| 1 year | -42.05% | ||
| 3 years | -33.89% | ||
| 5 years | -59.38% | ||
| 10 years | -50.46% |
Volumes
marketsDaily volume
657,327
Estimated daily volume
657,327
Avg. Volume 20 sessions
1,053,267
Daily volume ratio
0.62
Avg. Volume 20 sessions GBX
85,577,943.75
Avg. Volume 20 sessions USD
85,577,943.75
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
Basic data
Market Cap (GBX)
320,950,553
Market Cap (USD)
429,307,856
Net sales (GBP)
372,104,000
Net sales (USD)
497,731,407
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
256,035
Free-Float
96.18%
Free-Float capitalization (GBX)
320,108,966
Free-Float capitalization (USD)
428,182,137
Average Daily Capital Traded
26.66%
Indicators
Moving average 5 days
80.9
Moving average 20 days
80.28
Moving average 50 days
81.32
Moving average 100 days
87.36
Price spread / (MMA5)
-0.43%
Price spread / (MMA20)
-1.20%
Price spread / (MMA50)
+0.08%
Price spread / (MMA100)
+7.52%
STIM
RSI 9 days
47.83
RSI 14 days
48.16
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.07% | -1.16% | -42.05% | -33.89% | 429M | |
| -1.78% | +1.51% | -29.36% | +55.93% | 56.48B | |
| +5.03% | +4.05% | -4.38% | +21.10% | 44.79B | |
| -2.03% | +1.26% | -18.36% | +21.79% | 36.02B | |
| +0.84% | +1.31% | -7.28% | +32.73% | 34.24B | |
| -2.62% | +1.58% | -10.61% | +27.56% | 33.91B | |
| +1.65% | +2.39% | -25.93% | +119.09% | 29.03B | |
| +0.93% | +3.83% | -18.14% | - | 21.55B | |
| -0.01% | -0.89% | +1.85% | +52.10% | 20.68B | |
| +1.04% | -2.95% | +108.62% | +184.36% | 19.57B | |
| Average | +0.51% | +1.61% | -4.56% | +53.42% | 29.67B | |
| Weighted average by Cap. | +0.27% | +2.28% | -7.15% | +54.78% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ac3aecfa092ddde12928.892kC_FvA5_KDTWzB7XbnHdPoNw5YrG9DR9swq_vqLw.l5n0UpQnMvH-QnHBT-qK0AY2w71hN9KOZFwetcO95vCx78hBuy5s-ZNPVg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:35:01 | 81.25 | 240,272 | 647,052 |
| 16:29:40 | 80.85 | 1 | 406,780 |
| 16:29:39 | 80.90 | 502 | 406,779 |
| 16:29:38 | 81.10 | 400 | 406,277 |
| 16:29:38 | 81.10 | 108 | 405,877 |
| 16:29:38 | 80.90 | 4 | 405,769 |
| 16:29:29 | 81.05 | 400 | 405,765 |
| 16:29:29 | 81.05 | 33 | 405,365 |
| 16:27:06 | 81.05 | 5 | 405,332 |
Price Extremes
| 1 week | 78.05 |  | 82.85 |
| 1 month | 75 | | 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 | -41.80% | ||
| 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
