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	129.60p on 21-01-2026 at 08:02:04
Change	-1.20p -0.92%
Buy	130.20p
Sell	129.60p

Last Trade:	Sell 494.00 at 129.60p
Day's Volume:	66,166
Last Close:	130.80p
Open:	130.00p
ISIN:	GB00BYXJC278

Day's Range	129.40p - 130.80p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£511.50m
VWAP:	130.01165p
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*	494	129.60p	Automatic Execution	08:02:04 - 21-Jan-26
Sell*	646	129.60p	Automatic Execution	08:02:04 - 21-Jan-26
Buy*	1,435	130.00p	SI Trade	08:02:00 - 21-Jan-26
Sell*	1,435	129.80p	SI Trade	08:02:00 - 21-Jan-26
Buy*	770	129.80p	Automatic Execution	08:02:00 - 21-Jan-26
Buy*	718	129.80p	Automatic Execution	08:02:00 - 21-Jan-26
Buy*	1,712	129.80p	Automatic Execution	08:02:00 - 21-Jan-26
Buy*	2,182	129.60p	Automatic Execution	08:02:00 - 21-Jan-26
Buy*	718	129.60p	Automatic Execution	08:02:00 - 21-Jan-26
Sell*	256	129.40p	Automatic Execution	08:02:00 - 21-Jan-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	130.00	130.80	129.40	130.80	66,166
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

Value10,124.16

Change-2.62