|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 94.60 GBX | -0.47% |
|
+4.70% | -32.23% |
| 06-21 | Ibstock plc(LSE:IBST) dropped from FTSE 250 Index | CI |
| 06-21 | Ibstock plc(LSE:IBST) dropped from FTSE 250 (Ex Investment Companies) Index | CI |
Quotes 5-day view: Ibstock plc
Delayed Quote London S.E.
| 2026-06-22 | 2026-06-23 | 2026-06-24 | 2026-06-25 | 2026-06-26 | |
|---|---|---|---|---|---|
| Last | GBX 91.50 | GBX 91.30 | GBX 94.80 | GBX 95.05 | GBX 94.60 |
| Volume | 3,381,543 | 2,247,124 | 1,641,735 | 1,236,217 | 1,322,407 |
| Change | +1.27% | -0.22% | +3.83% | +0.26% | -0.47% |
| Opening | GBX 91.40 | GBX 89.75 | GBX 91.45 | GBX 94.05 | GBX 92.75 |
| High | GBX 93.50 | GBX 93.65 | GBX 94.80 | GBX 96.70 | GBX 95.90 |
| Low | GBX 89.80 | GBX 89.50 | GBX 90.40 | GBX 93.55 | GBX 92.35 |
Performance
| 1 day | -0.47% | ||
| 1 week | +4.70% | ||
| Current month | -8.95% | ||
| 1 month | -5.31% | ||
| 3 months | -9.56% | ||
| 6 months | -32.23% | ||
| Current year | -32.23% | ||
| 1 year | -37.27% | ||
| 3 years | -32.14% | ||
| 5 years | -55.50% | ||
| 10 years | -39.51% |
Volumes
marketsDaily volume
1,246,710
Estimated daily volume
1,246,710
Avg. Volume 20 sessions
1,920,098
Daily volume ratio
0.65
Avg. Volume 20 sessions GBX
181,641,270.8
Avg. Volume 20 sessions USD
181,641,270.8
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)
373,685,198
Market Cap (USD)
493,867,968
Net sales (GBP)
372,104,000
Net sales (USD)
491,778,233
Number of employees
1,944
Sales / Employee (GBP)
191,412
Sales / Employee (USD)
252,972
Free-Float
95.97 %
Free-Float capitalization (GBX)
372,193,178
Free-Float capitalization (USD)
491,896,092
Average Daily Capital Traded
48.61%
Indicators
Moving average 5 days
93.45
Moving average 20 days
94.81
Moving average 50 days
99.24
Moving average 100 days
107.65
Price spread / (MMA5)
-1.22%
Price spread / (MMA20)
+0.22%
Price spread / (MMA50)
+4.90%
Price spread / (MMA100)
+13.80%
RSI 9 days
52.15
RSI 14 days
48.37
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.47% | +4.70% | -37.27% | -32.14% | 494M | |
| +0.73% | +1.63% | +26.92% | +114.11% | 75.05B | |
| +4.69% | +38.54% | +560.61% | +415.80% | 43.24B | |
| -0.52% | +2.81% | +21.17% | +44.97% | 40.4B | |
| -1.28% | -0.27% | -4.16% | +150.95% | 37.09B | |
| -2.05% | +1.14% | +13.95% | +39.13% | 36.99B | |
| +0.52% | +1.07% | -3.87% | +40.67% | 35.83B | |
| -1.13% | +2.59% | +13.38% | - | 30.64B | |
| -0.04% | -0.73% | +8.44% | +81.06% | 22.49B | |
| -0.83% | +0.05% | +66.08% | +81.93% | 17.89B | |
| Average | -0.02% | +3.85% | +66.52% | +104.05% | 34.01B | |
| Weighted average by Cap. | +0.28% | +4.42% | +85.57% | +129.70% |
Historical Quotes: Ibstock plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
067650.RcQJrJL298oOn6GbkesOb67zB2fho-gycpgHb-vAXi8.d4Jrzea0lblXy5jP4JlvN8OrV16N4MVZGNdsXZ-mNV91nkXIpIG1r3nb7A
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:29:54 | 94.25 | 1,023 | 637,854 |
| 11:29:01 | 94.00 | 651 | 636,831 |
| 11:29:01 | 94.00 | 597 | 636,180 |
| 11:29:01 | 94.00 | 194 | 635,583 |
| 11:28:33 | 93.95 | 612 | 635,389 |
| 11:28:32 | 93.95 | 21 | 634,777 |
| 11:28:16 | 94.00 | 930 | 634,756 |
| 11:28:16 | 94.00 | 52 | 633,826 |
| 11:28:11 | 93.90 | 513 | 633,774 |
Course Extremes
| 1 week | 89.5 |  | 96.7 |
| 1 month | 89.5 | | 106.9 |
| Current year | 89.5 | | 143 |
| 1 year | 89.5 | | 159.8 |
| 3 years | 89.5 | | 212 |
| 5 years | 89.5 | | 241.6 |
| 10 years | 89.5 | | 323.98 |
Monthly variations
Annual variations
| 2026 | -32.23% | ||
| 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
