Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ibstock (IBST) Share Price

Intraday
Historical

Price	130.20p on 11-02-2026 at 05:07:27
Change	0.00p 0%
Buy	130.20p
Sell	130.00p

Last Trade:	Buy 3,103.00 at 130.20p
Day's Volume:	0
Last Close:	130.20p
Open:	129.60p
ISIN:	GB00BYXJC278

Day's Range	0.00p - 0.00p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£513.90m
VWAP:	0.00p
Shares in Issue:	394.70m

Sector: Construction

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ibstock (IBST) Latest Trades
Buy*	3,103	130.20p	Automatic Execution	16:35:00 - 10-Feb-26
Buy*	3,103	130.20p	Automatic Execution	16:35:00 - 10-Feb-26
Buy*	3,103	130.20p	Automatic Execution	16:35:00 - 10-Feb-26
Unknown*	289,507	130.20p	Uncrossing Trade	16:35:00 - 10-Feb-26
Unknown*	46	130.20p	OTC Trade	16:29:58 - 10-Feb-26
Unknown*	489	130.20p	Automatic Execution	16:29:28 - 10-Feb-26
Buy*	776	130.20p	Automatic Execution	16:29:28 - 10-Feb-26
Buy*	251	130.20p	Automatic Execution	16:29:28 - 10-Feb-26
Buy*	841	130.20p	Automatic Execution	16:29:28 - 10-Feb-26
Buy*	354	130.20p	Automatic Execution	16:29:07 - 10-Feb-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	129.60	130.20	129.60	130.20	0
10th Feb 2026 (Tue)	129.60	130.60	129.60	130.20	1,181,722
9th Feb 2026 (Mon)	131.60	133.00	128.00	129.20	978,172
6th Feb 2026 (Fri)	128.40	134.40	127.20	132.80	1,083,692
5th Feb 2026 (Thu)	130.00	130.00	128.00	129.60	1,198,177
4th Feb 2026 (Wed)	129.60	130.60	128.80	129.80	765,720
3rd Feb 2026 (Tue)	130.00	130.00	127.80	129.00	2,028,295
2nd Feb 2026 (Mon)	127.20	129.00	126.20	129.00	467,120
30th Jan 2026 (Fri)	129.60	129.60	127.00	127.00	982,170
29th Jan 2026 (Thu)	132.00	132.00	128.00	128.00	538,959
28th Jan 2026 (Wed)	127.00	130.20	127.00	130.00	1,112,191
27th Jan 2026 (Tue)	130.20	130.60	127.20	128.00	1,804,568
26th Jan 2026 (Mon)	131.00	132.60	130.00	130.60	1,520,392
23rd Jan 2026 (Fri)	128.80	131.60	128.80	131.00	611,876
22nd Jan 2026 (Thu)	132.60	134.20	131.60	132.00	1,605,659
21st Jan 2026 (Wed)	130.00	132.40	127.80	131.40	1,827,054
20th Jan 2026 (Tue)	130.00	132.60	124.80	130.80	1,898,837
19th Jan 2026 (Mon)	136.00	137.60	135.00	136.20	793,848
16th Jan 2026 (Fri)	142.60	142.60	136.60	137.00	395,610
15th Jan 2026 (Thu)	137.60	140.80	136.00	139.60	895,150
14th Jan 2026 (Wed)	137.60	137.60	134.00	136.60	616,026
13th Jan 2026 (Tue)	139.00	139.40	133.00	134.40	470,376
12th Jan 2026 (Mon)	137.00	138.20	134.40	137.00	895,520

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
2nd Feb 2026 4:21 pm	RNS	Total Voting Rights
22nd Jan 2026 8:55 am	RNS	Holding(s) in Company
20th Jan 2026 7:00 am	RNS	Trading Statement
12th Jan 2026 2:51 pm	RNS	Holding(s) in Company
2nd Jan 2026 10:00 am	RNS	Block listing Six Monthly Return
11th Dec 2025 3:00 pm	RNS	Holding(s) in Company
13th Nov 2025 2:00 pm	RNS	Refinancing of £125m revolving credit facility
10th Oct 2025 7:00 am	RNS	Third Quarter Trading Update
2nd Oct 2025 10:00 am	RNS	Directorate Change
1st Oct 2025 8:04 am	RNS	Total Voting Rights

See more Ibstock regulatory news

FTSE 100 Latest

Value10,353.84

Change-32.39