Ibstock plc (IBST) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 07:30:11 | 77.55p | 4 | £3.10 | Exchange | Sell | AT |
| 07/10/2026 | 07:27:44 | 79.90p | 311 | £248.49 | Off-book | Buy | SI |
| 07/10/2026 | 07:18:10 | 79.18p | 1,250 | £989.77 | Exchange | Buy | OFF |
| 07/10/2026 | 07:17:56 | 80.30p | 14 | £11.24 | Off-book | Buy | SI |
| 07/10/2026 | 07:12:00 | 79.32p | 1,254 | £994.61 | Exchange | Buy | OFF |
| 07/10/2026 | 07:10:25 | 80.35p | 1,000 | £803.50 | Off-book | Buy | SI |
| 07/10/2026 | 07:05:22 | 80.45p | 7 | £5.63 | Off-book | Buy | SI |
| 07/10/2026 | 07:05:16 | 77.80p | 303 | £235.73 | Exchange | Sell | AT |
| 06/10/2026 | 15:35:04 | 79.55p | 461,632 | £367,228.26 | Exchange | Buy | UT |
| 06/10/2026 | 15:29:58 | 79.00p | 41 | £32.39 | Exchange | Sell | AT |
| 06/10/2026 | 15:27:30 | 79.00p | 510 | £402.90 | Exchange | Sell | AT |
| 06/10/2026 | 15:27:15 | 79.00p | 330 | £260.70 | Exchange | Sell | AT |
| 06/10/2026 | 15:24:10 | 79.05p | 331 | £261.66 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:53 | 79.05p | 595 | £470.35 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:53 | 79.05p | 1,459 | £1,153.34 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 91 | £71.98 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 993 | £785.46 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 1,814 | £1,434.87 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 1,047 | £828.18 | Exchange | Sell | AT |
| 06/10/2026 | 15:15:52 | 79.17p | 16 | £12.67 | Exchange | Buy | OFF |
| 06/10/2026 | 15:14:03 | 78.95p | 1,647 | £1,300.31 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.85p | 1,773 | £1,398.01 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.90p | 228 | £179.89 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.85p | 182 | £143.51 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.85p | 229 | £180.57 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.80p | 170 | £133.96 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.80p | 1,789 | £1,409.73 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.80p | 238 | £187.54 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 226 | £177.97 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 1,883 | £1,482.86 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 744 | £585.90 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 577 | £454.39 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 544 | £428.40 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 352 | £277.02 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 523 | £411.60 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 1,932 | £1,520.48 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 754 | £593.40 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 240 | £188.88 | Exchange | Buy | AT |
| 06/10/2026 | 15:06:22 | 78.70p | 50 | £39.35 | Exchange | Buy | OFF |
| 06/10/2026 | 15:05:27 | 78.70p | 1 | £0.79 | Exchange | Buy | OFF |
| 06/10/2026 | 15:05:03 | 78.70p | 424 | £333.69 | Exchange | Buy | OFF |
| 06/10/2026 | 14:58:57 | 78.62p | 1,303 | £1,024.39 | Exchange | Buy | OFF |
| 06/10/2026 | 14:53:53 | 78.55p | 385 | £302.42 | Exchange | Unknown | OFF |
| 06/10/2026 | 14:52:29 | 78.40p | 1 | £0.78 | Off-book | Sell | SI |
| 06/10/2026 | 14:52:29 | 78.70p | 200 | £157.40 | Off-book | Buy | SI |
| 06/10/2026 | 14:45:50 | 78.68p | 500 | £393.41 | Exchange | Buy | OFF |
| 06/10/2026 | 14:45:34 | 78.60p | 372 | £292.39 | Exchange | Buy | AT |
| 06/10/2026 | 14:45:34 | 78.60p | 44 | £34.58 | Exchange | Buy | AT |
| 06/10/2026 | 14:45:34 | 78.60p | 1,929 | £1,516.19 | Exchange | Buy | AT |
| 06/10/2026 | 14:45:34 | 78.60p | 482 | £378.85 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 07:30:11 | 77.55p | 4 | £3.10 | Exchange | Sell | AT |
| 07/10/2026 | 07:27:44 | 79.90p | 311 | £248.49 | Off-book | Buy | SI |
| 07/10/2026 | 07:18:10 | 79.18p | 1,250 | £989.77 | Exchange | Buy | OFF |
| 07/10/2026 | 07:17:56 | 80.30p | 14 | £11.24 | Off-book | Buy | SI |
| 07/10/2026 | 07:12:00 | 79.32p | 1,254 | £994.61 | Exchange | Buy | OFF |
| 07/10/2026 | 07:10:25 | 80.35p | 1,000 | £803.50 | Off-book | Buy | SI |
| 07/10/2026 | 07:05:22 | 80.45p | 7 | £5.63 | Off-book | Buy | SI |
| 07/10/2026 | 07:05:16 | 77.80p | 303 | £235.73 | Exchange | Sell | AT |
| 06/10/2026 | 15:35:04 | 79.55p | 461,632 | £367,228.26 | Exchange | Buy | UT |
| 06/10/2026 | 15:29:58 | 79.00p | 41 | £32.39 | Exchange | Sell | AT |
| 06/10/2026 | 15:27:30 | 79.00p | 510 | £402.90 | Exchange | Sell | AT |
| 06/10/2026 | 15:27:15 | 79.00p | 330 | £260.70 | Exchange | Sell | AT |
| 06/10/2026 | 15:24:10 | 79.05p | 331 | £261.66 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:53 | 79.05p | 595 | £470.35 | Exchange | Sell | AT |
| 06/10/2026 | 15:21:53 | 79.05p | 1,459 | £1,153.34 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 91 | £71.98 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 993 | £785.46 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 1,814 | £1,434.87 | Exchange | Sell | AT |
| 06/10/2026 | 15:16:56 | 79.10p | 1,047 | £828.18 | Exchange | Sell | AT |
| 06/10/2026 | 15:15:52 | 79.17p | 16 | £12.67 | Exchange | Buy | OFF |
| 06/10/2026 | 15:14:03 | 78.95p | 1,647 | £1,300.31 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.85p | 1,773 | £1,398.01 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.90p | 228 | £179.89 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.85p | 182 | £143.51 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:03 | 78.85p | 229 | £180.57 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.80p | 170 | £133.96 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.80p | 1,789 | £1,409.73 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.80p | 238 | £187.54 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 226 | £177.97 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 1,883 | £1,482.86 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 744 | £585.90 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 577 | £454.39 | Exchange | Buy | AT |
| 06/10/2026 | 15:14:02 | 78.75p | 544 | £428.40 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 352 | £277.02 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 523 | £411.60 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 1,932 | £1,520.48 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 754 | £593.40 | Exchange | Buy | AT |
| 06/10/2026 | 15:11:53 | 78.70p | 240 | £188.88 | Exchange | Buy | AT |
| 06/10/2026 | 15:06:22 | 78.70p | 50 | £39.35 | Exchange | Buy | OFF |
| 06/10/2026 | 15:05:27 | 78.70p | 1 | £0.79 | Exchange | Buy | OFF |
| 06/10/2026 | 15:05:03 | 78.70p | 424 | £333.69 | Exchange | Buy | OFF |
| 06/10/2026 | 14:58:57 | 78.62p | 1,303 | £1,024.39 | Exchange | Buy | OFF |
| 06/10/2026 | 14:53:53 | 78.55p | 385 | £302.42 | Exchange | Unknown | OFF |
| 06/10/2026 | 14:52:29 | 78.40p | 1 | £0.78 | Off-book | Sell | SI |
| 06/10/2026 | 14:52:29 | 78.70p | 200 | £157.40 | Off-book | Buy | SI |
| 06/10/2026 | 14:45:50 | 78.68p | 500 | £393.41 | Exchange | Buy | OFF |
| 06/10/2026 | 14:45:34 | 78.60p | 372 | £292.39 | Exchange | Buy | AT |
| 06/10/2026 | 14:45:34 | 78.60p | 44 | £34.58 | Exchange | Buy | AT |
| 06/10/2026 | 14:45:34 | 78.60p | 1,929 | £1,516.19 | Exchange | Buy | AT |
| 06/10/2026 | 14:45:34 | 78.60p | 482 | £378.85 | Exchange | Buy | AT |
