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	131.80p on 22-01-2026 at 16:12:31
Change	0.40p 0.3%
Buy	132.00p
Sell	131.60p

Last Trade:	Sell 806.00 at 131.80p
Day's Volume:	1,272,352
Last Close:	131.40p
Open:	132.60p
ISIN:	GB00BYXJC278

Day's Range	131.60p - 134.20p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£520.19m
VWAP:	132.70934p
Shares in Issue:	394.68m

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
Sell*	806	131.80p	Automatic Execution	16:12:31 - 22-Jan-26
Sell*	390	131.80p	Automatic Execution	16:12:31 - 22-Jan-26
Buy*	699	132.00p	Automatic Execution	16:12:07 - 22-Jan-26
Buy*	1,662	132.00p	Automatic Execution	16:10:31 - 22-Jan-26
Buy*	59	132.00p	Automatic Execution	16:10:31 - 22-Jan-26
Buy*	279	132.00p	Automatic Execution	16:10:29 - 22-Jan-26
Buy*	749	132.00p	Automatic Execution	16:10:29 - 22-Jan-26
Buy*	2,000	132.00p	Automatic Execution	16:10:29 - 22-Jan-26
Sell*	822	132.00p	Automatic Execution	16:04:48 - 22-Jan-26
Sell*	749	132.00p	Automatic Execution	16:04:48 - 22-Jan-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	132.60	134.20	131.60	131.40	1,272,352
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
9th Jan 2026 (Fri)	133.60	137.60	133.60	137.20	745,310
8th Jan 2026 (Thu)	134.20	136.20	132.60	135.40	661,744
7th Jan 2026 (Wed)	139.60	139.60	136.40	137.20	779,417
6th Jan 2026 (Tue)	141.00	141.00	134.60	137.00	1,501,755
5th Jan 2026 (Mon)	139.60	139.80	134.40	137.80	1,674,611
2nd Jan 2026 (Fri)	143.00	143.00	137.60	141.00	428,833
1st Jan 2026 (Thu)	139.60	139.60	139.60	139.60	0
31st Dec 2025 (Wed)	138.40	141.00	138.40	139.60	127,478
30th Dec 2025 (Tue)	143.60	143.60	140.60	141.80	450,181
29th Dec 2025 (Mon)	140.40	142.80	139.60	142.00	425,767
26th Dec 2025 (Fri)	139.60	139.60	139.60	139.60	0
25th Dec 2025 (Thu)	139.60	139.60	139.60	139.60	0
24th Dec 2025 (Wed)	138.40	139.80	138.40	139.60	120,399
23rd Dec 2025 (Tue)	140.00	140.20	137.20	139.00	277,880
22nd Dec 2025 (Mon)	137.00	137.60	136.00	136.80	355,546

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
26th Sep 2025 2:30 pm	RNS	Holding(s) in Company
16th Sep 2025 2:00 pm	RNS	Director/PDMR Shareholding

See more Ibstock regulatory news

FTSE 100 Latest

Value10,164.81

Change26.72