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	136.80p on 17-09-2025 at 18:50:06
Change	1.60p 1.18%
Buy	136.60p
Sell	135.80p

Last Trade:	Buy 2,879.00 at 136.80p
Day's Volume:	1,000,703
Last Close:	136.80p
Open:	135.00p
ISIN:	GB00BYXJC278

Day's Range	135.00p - 138.00p
52wk Range:	131.80p - 212.00p
Market Capitalisation:	£539.90m
VWAP:	136.38067p
Shares in Issue:	394.66m

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*	2,879	136.80p	SI Trade	16:35:06 - 17-Sep-25
Buy*	129,732	136.80p	Suspected BUY Trade	16:35:06 - 17-Sep-25
Buy*	373	136.40p	Automatic Execution	16:29:50 - 17-Sep-25
Buy*	343	136.40p	Automatic Execution	16:29:50 - 17-Sep-25
Buy*	54	136.40p	Automatic Execution	16:29:50 - 17-Sep-25
Buy*	316	136.40p	Automatic Execution	16:29:50 - 17-Sep-25
Buy*	84	136.40p	Automatic Execution	16:29:50 - 17-Sep-25
Buy*	743	136.40p	Automatic Execution	16:29:50 - 17-Sep-25
Buy*	188	136.60p	SI Trade	16:28:48 - 17-Sep-25
Buy*	13	136.40p	Automatic Execution	16:27:43 - 17-Sep-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	135.00	138.00	135.00	136.80	1,000,703
16th Sep 2025 (Tue)	135.20	138.00	134.80	135.20	1,508,757
15th Sep 2025 (Mon)	133.00	138.40	133.00	134.60	994,359
12th Sep 2025 (Fri)	134.60	135.80	133.60	135.20	3,823,571
11th Sep 2025 (Thu)	131.80	136.80	131.80	135.40	1,025,216
10th Sep 2025 (Wed)	133.60	135.00	132.80	132.80	551,777
9th Sep 2025 (Tue)	134.80	136.80	133.00	133.80	1,382,100
8th Sep 2025 (Mon)	134.40	137.00	134.40	134.80	722,435
5th Sep 2025 (Fri)	134.00	136.40	133.00	135.60	568,341
4th Sep 2025 (Thu)	133.40	135.80	133.00	133.20	1,510,104
3rd Sep 2025 (Wed)	134.00	134.80	132.00	134.20	1,284,132
2nd Sep 2025 (Tue)	138.60	138.60	132.80	133.00	2,057,129
1st Sep 2025 (Mon)	137.00	140.00	137.00	138.00	491,135
29th Aug 2025 (Fri)	140.00	140.40	137.40	138.20	1,932,693
28th Aug 2025 (Thu)	135.20	140.60	135.20	140.00	1,953,480
27th Aug 2025 (Wed)	140.40	142.80	137.40	138.40	1,144,612
26th Aug 2025 (Tue)	142.40	143.80	138.80	141.80	2,336,291
25th Aug 2025 (Mon)	142.40	142.40	142.40	142.40	0
22nd Aug 2025 (Fri)	140.80	144.00	137.80	142.40	1,604,297
21st Aug 2025 (Thu)	138.60	140.20	136.80	138.20	915,435
20th Aug 2025 (Wed)	143.00	144.00	140.00	142.00	1,222,742
19th Aug 2025 (Tue)	140.00	144.00	140.00	143.00	583,593
18th Aug 2025 (Mon)	144.00	144.00	141.80	142.00	572,568

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
16th Sep 2025 2:00 pm	RNS	Director/PDMR Shareholding
29th Aug 2025 3:30 pm	RNS	Holding(s) in Company
29th Aug 2025 10:00 am	RNS	Holding(s) in Company
22nd Aug 2025 12:21 pm	RNS	Holding(s) in Company
6th Aug 2025 7:00 am	RNS	Interim Results
30th Jul 2025 2:00 pm	RNS	Holding(s) in Company
18th Jul 2025 11:00 am	RNS	Holding(s) in Company
15th Jul 2025 7:00 am	RNS	Notice of Results
10th Jul 2025 9:30 am	RNS	Holding(s) in Company
4th Jul 2025 9:30 am	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71