Ibstock PLC (IBST) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/07/2026 | 15:35:04 | 93.05p | 234,246 | £217,965.90 | Exchange | Buy | UT |
| 07/07/2026 | 15:29:10 | 92.85p | 83 | £77.07 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:10 | 92.90p | 386 | £358.59 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:03 | 92.90p | 1 | £0.93 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:03 | 92.90p | 460 | £427.34 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:03 | 92.90p | 14 | £13.01 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:02 | 93.05p | 1,949 | £1,813.54 | Off-book | Buy | SI |
| 07/07/2026 | 15:26:55 | 92.95p | 205 | £190.55 | Exchange | Sell | AT |
| 07/07/2026 | 15:26:55 | 92.95p | 472 | £438.72 | Exchange | Sell | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 456 | £424.31 | Exchange | Unknown | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 1,017 | £946.32 | Exchange | Sell | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 482 | £448.50 | Exchange | Sell | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 47 | £43.73 | Exchange | Sell | AT |
| 07/07/2026 | 15:24:54 | 93.05p | 462 | £429.89 | Exchange | Sell | AT |
| 07/07/2026 | 15:24:54 | 93.05p | 43 | £40.01 | Exchange | Sell | AT |
| 07/07/2026 | 15:20:07 | 93.10p | 80 | £74.48 | Exchange | Buy | AT |
| 07/07/2026 | 15:20:07 | 93.10p | 1,704 | £1,586.42 | Exchange | Buy | AT |
| 07/07/2026 | 15:20:07 | 93.10p | 68 | £63.31 | Exchange | Buy | AT |
| 07/07/2026 | 15:20:07 | 93.13p | 17 | £15.83 | Off-book | Buy | SI |
| 07/07/2026 | 15:19:56 | 92.95p | 5 | £4.65 | Exchange | Sell | AT |
| 07/07/2026 | 15:16:05 | 93.05p | 72 | £67.00 | Exchange | Buy | AT |
| 07/07/2026 | 15:16:05 | 93.05p | 7 | £6.51 | Exchange | Buy | AT |
| 07/07/2026 | 15:16:05 | 93.05p | 14 | £13.03 | Exchange | Buy | AT |
| 07/07/2026 | 15:15:25 | 92.95p | 491 | £456.38 | Exchange | Sell | AT |
| 07/07/2026 | 15:15:25 | 92.95p | 42 | £39.04 | Exchange | Sell | AT |
| 07/07/2026 | 15:12:13 | 93.07p | 733 | £682.21 | Exchange | Sell | OFF |
| 07/07/2026 | 15:12:03 | 93.10p | 28 | £26.07 | Exchange | Buy | AT |
| 07/07/2026 | 15:12:03 | 93.10p | 27 | £25.14 | Exchange | Buy | AT |
| 07/07/2026 | 15:12:03 | 93.10p | 69 | £64.24 | Exchange | Buy | AT |
| 07/07/2026 | 15:12:03 | 93.15p | 664 | £618.52 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:51 | 93.05p | 456 | £424.31 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:51 | 93.05p | 1,628 | £1,514.85 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:51 | 93.05p | 164 | £152.60 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:18 | 93.05p | 102 | £94.91 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:18 | 93.05p | 4 | £3.72 | Exchange | Buy | AT |
| 07/07/2026 | 15:09:09 | 93.00p | 513 | £477.09 | Exchange | Buy | AT |
| 07/07/2026 | 15:09:09 | 93.00p | 61 | £56.73 | Exchange | Buy | AT |
| 07/07/2026 | 15:09:00 | 93.00p | 89 | £82.77 | Exchange | Sell | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 88 | £81.93 | Exchange | Buy | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 6 | £5.59 | Exchange | Buy | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 81 | £75.41 | Exchange | Buy | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 2,088 | £1,943.93 | Exchange | Buy | AT |
| 07/07/2026 | 15:05:42 | 93.05p | 493 | £458.74 | Exchange | Sell | AT |
| 07/07/2026 | 15:05:42 | 93.05p | 473 | £440.13 | Exchange | Sell | AT |
| 07/07/2026 | 15:05:42 | 93.05p | 98 | £91.19 | Exchange | Sell | AT |
| 07/07/2026 | 14:58:34 | 93.10p | 382 | £355.64 | Exchange | Buy | AT |
| 07/07/2026 | 14:58:33 | 93.05p | 2,322 | £2,160.62 | Exchange | Buy | AT |
| 07/07/2026 | 14:58:33 | 92.95p | 532 | £494.49 | Exchange | Sell | AT |
| 07/07/2026 | 14:58:33 | 92.95p | 399 | £370.87 | Exchange | Sell | AT |
| 07/07/2026 | 14:58:05 | 93.10p | 386 | £359.37 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/07/2026 | 15:35:04 | 93.05p | 234,246 | £217,965.90 | Exchange | Buy | UT |
| 07/07/2026 | 15:29:10 | 92.85p | 83 | £77.07 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:10 | 92.90p | 386 | £358.59 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:03 | 92.90p | 1 | £0.93 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:03 | 92.90p | 460 | £427.34 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:03 | 92.90p | 14 | £13.01 | Exchange | Sell | AT |
| 07/07/2026 | 15:29:02 | 93.05p | 1,949 | £1,813.54 | Off-book | Buy | SI |
| 07/07/2026 | 15:26:55 | 92.95p | 205 | £190.55 | Exchange | Sell | AT |
| 07/07/2026 | 15:26:55 | 92.95p | 472 | £438.72 | Exchange | Sell | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 456 | £424.31 | Exchange | Unknown | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 1,017 | £946.32 | Exchange | Sell | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 482 | £448.50 | Exchange | Sell | AT |
| 07/07/2026 | 15:25:01 | 93.05p | 47 | £43.73 | Exchange | Sell | AT |
| 07/07/2026 | 15:24:54 | 93.05p | 462 | £429.89 | Exchange | Sell | AT |
| 07/07/2026 | 15:24:54 | 93.05p | 43 | £40.01 | Exchange | Sell | AT |
| 07/07/2026 | 15:20:07 | 93.10p | 80 | £74.48 | Exchange | Buy | AT |
| 07/07/2026 | 15:20:07 | 93.10p | 1,704 | £1,586.42 | Exchange | Buy | AT |
| 07/07/2026 | 15:20:07 | 93.10p | 68 | £63.31 | Exchange | Buy | AT |
| 07/07/2026 | 15:20:07 | 93.13p | 17 | £15.83 | Off-book | Buy | SI |
| 07/07/2026 | 15:19:56 | 92.95p | 5 | £4.65 | Exchange | Sell | AT |
| 07/07/2026 | 15:16:05 | 93.05p | 72 | £67.00 | Exchange | Buy | AT |
| 07/07/2026 | 15:16:05 | 93.05p | 7 | £6.51 | Exchange | Buy | AT |
| 07/07/2026 | 15:16:05 | 93.05p | 14 | £13.03 | Exchange | Buy | AT |
| 07/07/2026 | 15:15:25 | 92.95p | 491 | £456.38 | Exchange | Sell | AT |
| 07/07/2026 | 15:15:25 | 92.95p | 42 | £39.04 | Exchange | Sell | AT |
| 07/07/2026 | 15:12:13 | 93.07p | 733 | £682.21 | Exchange | Sell | OFF |
| 07/07/2026 | 15:12:03 | 93.10p | 28 | £26.07 | Exchange | Buy | AT |
| 07/07/2026 | 15:12:03 | 93.10p | 27 | £25.14 | Exchange | Buy | AT |
| 07/07/2026 | 15:12:03 | 93.10p | 69 | £64.24 | Exchange | Buy | AT |
| 07/07/2026 | 15:12:03 | 93.15p | 664 | £618.52 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:51 | 93.05p | 456 | £424.31 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:51 | 93.05p | 1,628 | £1,514.85 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:51 | 93.05p | 164 | £152.60 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:18 | 93.05p | 102 | £94.91 | Exchange | Buy | AT |
| 07/07/2026 | 15:10:18 | 93.05p | 4 | £3.72 | Exchange | Buy | AT |
| 07/07/2026 | 15:09:09 | 93.00p | 513 | £477.09 | Exchange | Buy | AT |
| 07/07/2026 | 15:09:09 | 93.00p | 61 | £56.73 | Exchange | Buy | AT |
| 07/07/2026 | 15:09:00 | 93.00p | 89 | £82.77 | Exchange | Sell | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 88 | £81.93 | Exchange | Buy | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 6 | £5.59 | Exchange | Buy | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 81 | £75.41 | Exchange | Buy | AT |
| 07/07/2026 | 15:08:10 | 93.10p | 2,088 | £1,943.93 | Exchange | Buy | AT |
| 07/07/2026 | 15:05:42 | 93.05p | 493 | £458.74 | Exchange | Sell | AT |
| 07/07/2026 | 15:05:42 | 93.05p | 473 | £440.13 | Exchange | Sell | AT |
| 07/07/2026 | 15:05:42 | 93.05p | 98 | £91.19 | Exchange | Sell | AT |
| 07/07/2026 | 14:58:34 | 93.10p | 382 | £355.64 | Exchange | Buy | AT |
| 07/07/2026 | 14:58:33 | 93.05p | 2,322 | £2,160.62 | Exchange | Buy | AT |
| 07/07/2026 | 14:58:33 | 92.95p | 532 | £494.49 | Exchange | Sell | AT |
| 07/07/2026 | 14:58:33 | 92.95p | 399 | £370.87 | Exchange | Sell | AT |
| 07/07/2026 | 14:58:05 | 93.10p | 386 | £359.37 | Exchange | Sell | AT |
