Ibstock PLC (IBST) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/05/2026 | 15:29:38 | 102.70p | 500 | £513.50 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:57 | 102.70p | 1,700 | £1,745.90 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:57 | 102.70p | 628 | £644.96 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:57 | 102.70p | 416 | £427.23 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:35 | 102.90p | 325 | £334.43 | Off-book | Buy | SI |
| 05/05/2026 | 15:27:25 | 102.80p | 500 | £514.00 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.80p | 1,049 | £1,078.37 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.80p | 299 | £307.37 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.70p | 16 | £16.43 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.70p | 1,601 | £1,644.23 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:15 | 102.70p | 980 | £1,006.46 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:59 | 102.80p | 1,858 | £1,910.02 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:59 | 102.80p | 1,044 | £1,073.23 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:59 | 102.80p | 1,718 | £1,766.10 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:30 | 102.80p | 1,858 | £1,910.02 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 2,600 | £2,678.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 44,924 | £46,271.72 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 2,600 | £2,678.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 5,604 | £5,772.12 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 7,416 | £7,638.48 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 7,800 | £8,034.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 7,500 | £7,725.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.80p | 6,170 | £6,342.76 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.70p | 1,044 | £1,072.19 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.70p | 500 | £513.50 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.80p | 4,997 | £5,136.92 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.90p | 1,823 | £1,875.87 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 596 | £611.50 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 187 | £191.86 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 500 | £513.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 1,288 | £1,321.49 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 643 | £659.72 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:14 | 102.50p | 1,090 | £1,117.25 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:14 | 102.50p | 1,220 | £1,250.50 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:14 | 102.50p | 1,723 | £1,766.08 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.70p | 1,031 | £1,058.84 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.60p | 200 | £205.20 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 843 | £864.08 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 1,033 | £1,058.83 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 1,031 | £1,056.78 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 572 | £586.30 | Exchange | Buy | AT |
| 05/05/2026 | 15:23:39 | 102.40p | 554 | £567.30 | Exchange | Buy | AT |
| 05/05/2026 | 15:20:39 | 102.30p | 1,330 | £1,360.59 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:39 | 102.30p | 709 | £725.31 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:39 | 102.30p | 403 | £412.27 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:00 | 102.40p | 390 | £399.36 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:00 | 102.40p | 1,044 | £1,069.06 | Exchange | Sell | AT |
| 05/05/2026 | 15:19:08 | 102.60p | 200 | £205.20 | Exchange | Buy | AT |
| 05/05/2026 | 15:19:08 | 102.60p | 2 | £2.05 | Exchange | Buy | AT |
| 05/05/2026 | 15:18:49 | 102.50p | 14 | £14.35 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/05/2026 | 15:29:38 | 102.70p | 500 | £513.50 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:57 | 102.70p | 1,700 | £1,745.90 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:57 | 102.70p | 628 | £644.96 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:57 | 102.70p | 416 | £427.23 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:35 | 102.90p | 325 | £334.43 | Off-book | Buy | SI |
| 05/05/2026 | 15:27:25 | 102.80p | 500 | £514.00 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.80p | 1,049 | £1,078.37 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.80p | 299 | £307.37 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.70p | 16 | £16.43 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:25 | 102.70p | 1,601 | £1,644.23 | Exchange | Sell | AT |
| 05/05/2026 | 15:27:15 | 102.70p | 980 | £1,006.46 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:59 | 102.80p | 1,858 | £1,910.02 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:59 | 102.80p | 1,044 | £1,073.23 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:59 | 102.80p | 1,718 | £1,766.10 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:30 | 102.80p | 1,858 | £1,910.02 | Exchange | Sell | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 2,600 | £2,678.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 44,924 | £46,271.72 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 2,600 | £2,678.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 5,604 | £5,772.12 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 7,416 | £7,638.48 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 7,800 | £8,034.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 103.00p | 7,500 | £7,725.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.80p | 6,170 | £6,342.76 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.70p | 1,044 | £1,072.19 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.70p | 500 | £513.50 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.80p | 4,997 | £5,136.92 | Exchange | Buy | AT |
| 05/05/2026 | 15:26:30 | 102.90p | 1,823 | £1,875.87 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 596 | £611.50 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 187 | £191.86 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 500 | £513.00 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 1,288 | £1,321.49 | Exchange | Buy | AT |
| 05/05/2026 | 15:25:33 | 102.60p | 643 | £659.72 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:14 | 102.50p | 1,090 | £1,117.25 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:14 | 102.50p | 1,220 | £1,250.50 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:14 | 102.50p | 1,723 | £1,766.08 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.70p | 1,031 | £1,058.84 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.60p | 200 | £205.20 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 843 | £864.08 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 1,033 | £1,058.83 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 1,031 | £1,056.78 | Exchange | Buy | AT |
| 05/05/2026 | 15:24:09 | 102.50p | 572 | £586.30 | Exchange | Buy | AT |
| 05/05/2026 | 15:23:39 | 102.40p | 554 | £567.30 | Exchange | Buy | AT |
| 05/05/2026 | 15:20:39 | 102.30p | 1,330 | £1,360.59 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:39 | 102.30p | 709 | £725.31 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:39 | 102.30p | 403 | £412.27 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:00 | 102.40p | 390 | £399.36 | Exchange | Sell | AT |
| 05/05/2026 | 15:20:00 | 102.40p | 1,044 | £1,069.06 | Exchange | Sell | AT |
| 05/05/2026 | 15:19:08 | 102.60p | 200 | £205.20 | Exchange | Buy | AT |
| 05/05/2026 | 15:19:08 | 102.60p | 2 | £2.05 | Exchange | Buy | AT |
| 05/05/2026 | 15:18:49 | 102.50p | 14 | £14.35 | Exchange | Buy | AT |
