|
Market Closed -
London S.E.
19:35:21 06/11/2026 +03
|
5-day change | 1st Jan Change | ||
| 76.80 GBX | -1.09% |
|
-4.77% | -44.99% |
| 11-02 | Stocks boosted by lower oil price and tech rally | AN |
| 11-02 | Stocks mixed as markets note manufacturing data | AN |
Stock exchange
London S.E.
IBST 76.80 p
-1.09%
69.1M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IBST | 76.80GBX | -1.09% | 69.1M p | ||
CBOE
| IBST | 77.15GBX | +0.06% | 6.1M p | |
|
OTC Markets
| IBJHF | 1.010USD | -40.59% | 171.7 $ | |
|
Deutsche Boerse AG
| 2I5 | 0.8400EUR | -1.18% | 0 € | |
|
Börse Stuttgart
| 2I5 | 0.8400EUR | -1.18% | 0 € | |
|
Boerse Muenchen
| 2I5 | 0.9050EUR | 0.00% | 0 € |
Quotes 5-day view: Ibstock plc
Delayed Quote London S.E.
| 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | 05/11/2026 | |
|---|---|---|---|---|---|
| Last | GBX 80.65 | GBX 72.55 | GBX 73.85 | GBX 76.25 | GBX 77.65 |
| Volume | 2,018,257 | 7,268,867 | 1,989,260 | 1,681,638 | 1,310,441 |
| Change | -2.89% | -10.04% | +1.79% | +3.25% | +1.84% |
| Opening | GBX 83.40 | GBX 70.00 | GBX 73.00 | GBX 72.05 | GBX 78.00 |
| High | GBX 84.00 | GBX 74.95 | GBX 74.20 | GBX 76.70 | GBX 80.85 |
| Low | GBX 80.55 | GBX 68.80 | GBX 70.65 | GBX 72.05 | GBX 76.50 |
Performance
| 1 day | -0.90% | ||
| 1 week | -4.77% | ||
| Current month | -4.77% | ||
| 1 month | -3.46% | ||
| 3 months | -15.70% | ||
| 6 months | -26.86% | ||
| Current year | -44.99% | ||
| 1 year | -41.37% | ||
| 3 years | -40.33% | ||
| 5 years | -62.17% | ||
| 10 years | -55.79% |
Volumes
marketsDaily volume
899,777
Estimated daily volume
899,777
Avg. Volume 20 sessions
1,528,943
Daily volume ratio
0.59
Avg. Volume 20 sessions GBX
117,422,822.4
Avg. Volume 20 sessions USD
117,422,822.4
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)
309,188,608
Market Cap (USD)
413,215,647
Net sales (GBP)
372,104,000
Net sales (USD)
497,299,031
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
255,812
Free-Float
96.18%
Free-Float capitalization (GBX)
308,377,862
Free-Float capitalization (USD)
412,132,125
Average Daily Capital Traded
37.98%
Indicators
Moving average 5 days
76.19
Moving average 20 days
79.68
Moving average 50 days
80.06
Moving average 100 days
86.02
Price spread / (MMA5)
-0.79%
Price spread / (MMA20)
+3.75%
Price spread / (MMA50)
+4.25%
Price spread / (MMA100)
+12.01%
STIM
RSI 9 days
42.33
RSI 14 days
43.92
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.09% | -4.77% | -41.37% | -40.33% | 413M | |
| -0.79% | +6.24% | +4.39% | +23.96% | 50.11B | |
| +1.63% | +11.41% | +5.34% | +46.08% | 38.13B | |
| -2.02% | -4.57% | -15.22% | +16.76% | 37.54B | |
| -0.77% | +0.58% | -1.19% | +36.57% | 36.64B | |
| -0.71% | +15.52% | -11.66% | +158.09% | 34.46B | |
| -0.02% | +10.03% | +11.97% | +70.18% | 23.17B | |
| -0.32% | +2.60% | -12.65% | - | 22.76B | |
| -5.44% | -6.38% | +74.29% | +134.02% | 17.27B | |
| -6.22% | +6.35% | +32.97% | -4.62% | 16.92B | |
| Average | -1.60% | +4.82% | +4.69% | +48.97% | 27.74B | |
| Weighted average by Cap. | -1.19% | +6.05% | +4.40% | +55.84% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3f6a8334c5d54679f11d4.dOnLg0g3jRlzLX05uR64DAGjZffx48g-3XVh88myvQg.FqWUuj5YzFAyG0lT3WmLQUXTE8bA1_hcqxFQ3pvW6XwymITwKQG8eAsfJA
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:35:21 | 76.80 | 185,023 | 882,251 |
| 19:29:58 | 76.75 | 10 | 697,228 |
| 19:29:51 | 77.05 | 600 | 697,218 |
| 19:29:51 | 77.05 | 2,313 | 696,618 |
| 19:29:45 | 77.05 | 4 | 694,305 |
| 19:29:31 | 77.15 | 176 | 694,301 |
| 19:29:31 | 77.15 | 685 | 694,125 |
| 19:29:31 | 77.15 | 1,577 | 693,440 |
| 19:29:21 | 77.05 | 216 | 691,863 |
Price Extremes
| 1 week | 68.8 |  | 80.85 |
| 1 month | 68.8 | | 87 |
| Current year | 68.8 | | 143 |
| 1 year | 68.8 | | 143.8 |
| 3 years | 68.8 | | 212 |
| 5 years | 68.8 | | 212 |
| 10 years | 68.8 | | 323.98 |
Monthly variations
Annual variations
| 2026 | -44.38% | ||
| 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
