|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 97.80 GBX | +1.50% |
|
+3.71% | -29.94% |
| 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.
| 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | Today | |
|---|---|---|---|---|---|
| Last | GBX 93.45 | GBX 94.05 | GBX 93.15 | GBX 96.35 | GBX 97.80 |
| Volume | 1,747,202 | 1,616,171 | 1,712,426 | 1,671,041 | 1,061,560 |
| Change | -1.89% | +0.64% | -0.96% | +3.44% | +1.50% |
| Opening | GBX 95.45 | GBX 93.45 | GBX 93.50 | GBX 94.00 | GBX 95.00 |
| High | GBX 96.25 | GBX 96.05 | GBX 95.40 | GBX 97.75 | GBX 98.70 |
| Low | GBX 92.50 | GBX 93.00 | GBX 92.46 | GBX 93.30 | GBX 94.60 |
Performance
| 1 day | +0.42% | ||
| 1 week | +3.71% | ||
| Current month | +4.99% | ||
| 1 month | +2.03% | ||
| 3 months | -5.69% | ||
| 6 months | -24.19% | ||
| Current year | -29.94% | ||
| 1 year | -34.10% | ||
| 3 years | -36.49% | ||
| 5 years | -55.75% | ||
| 10 years | -31.18% |
Volumes
marketsDaily volume
966,857
Estimated daily volume
966,857
Avg. Volume 20 sessions
1,016,290
Daily volume ratio
0.95
Avg. Volume 20 sessions GBX
99,393,162
Avg. Volume 20 sessions USD
99,393,162
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)
380,005,274
Market Cap (USD)
510,952,071
Net sales (GBP)
372,104,000
Net sales (USD)
500,328,080
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
257,370
Free-Float
96.07 %
Free-Float capitalization (GBX)
378,898,917
Free-Float capitalization (USD)
509,464,472
Average Daily Capital Traded
26.16%
Indicators
Moving average 5 days
94.45
Moving average 20 days
93.78
Moving average 50 days
94.75
Moving average 100 days
98.92
Price spread / (MMA5)
-3.43%
Price spread / (MMA20)
-4.11%
Price spread / (MMA50)
-3.12%
Price spread / (MMA100)
+1.14%
STIM
RSI 9 days
45.31
RSI 14 days
46.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.50% | +3.71% | -34.10% | -36.49% | 511M | |
| +3.77% | -4.15% | +3.52% | +68.24% | 65.59B | |
| -0.03% | +1.42% | -0.52% | +48.10% | 37.2B | |
| +0.53% | +0.21% | +3.70% | +26.04% | 36.75B | |
| +1.21% | -3.67% | -15.41% | +114.72% | 32.46B | |
| +2.50% | -2.83% | -3.81% | +22.57% | 32.57B | |
| +2.01% | +1.93% | +1.53% | - | 27.88B | |
| +6.25% | -11.88% | +193.04% | +144.53% | 20.01B | |
| -3.74% | +0.82% | +15.27% | +71.42% | 23.2B | |
| +0.44% | -3.60% | +30.30% | +58.71% | 17.23B | |
| Average | +1.14% | -1.41% | +19.35% | +57.54% | 29.34B | |
| Weighted average by Cap. | +1.12% | -2.12% | +15.29% | +64.87% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b5483fc781b4bc7b.jxkbPubjxTqw5YwTU3prNPtb3yfcmIgrHub3SmG3Muo.-m9pE4jblHvDofVDFxkARspohle2wsJjKr67Biz9bdLtTHV0l7mCcueMxQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:35:14 | 97.80 | 315,919 | 966,655 |
| 18:29:57 | 97.55 | 204 | 650,736 |
| 18:29:43 | 97.55 | 182 | 650,532 |
| 18:29:43 | 97.55 | 536 | 650,350 |
| 18:29:35 | 97.60 | 259 | 649,814 |
| 18:29:35 | 97.60 | 70 | 649,555 |
| 18:29:02 | 97.20 | 34 | 649,485 |
| 18:28:39 | 97.60 | 129 | 649,451 |
| 18:28:01 | 97.60 | 300 | 649,322 |
Course Extremes
| 1 week | 92.46 |  | 98.7 |
| 1 month | 87.65 | | 98.7 |
| 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 | -29.94% | ||
| 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
