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	139.20p on 02-01-2026 at 09:43:49
Change	-0.40p -0.29%
Buy	139.20p
Sell	139.00p

Last Trade:	Buy 10.00 at 139.20p
Day's Volume:	105,113
Last Close:	139.60p
Open:	143.00p
ISIN:	GB00BYXJC278

Day's Range	139.20p - 143.00p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£549.39m
VWAP:	139.26263p
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
Buy*	10	139.20p	SI Trade	09:43:48 - 02-Jan-26
Buy*	810	139.20p	Automatic Execution	09:43:48 - 02-Jan-26
Sell*	920	139.20p	Automatic Execution	09:43:00 - 02-Jan-26
Sell*	200	139.20p	Automatic Execution	09:43:00 - 02-Jan-26
Sell*	81,860	139.00p	SI Trade	09:42:54 - 02-Jan-26
Buy*	35	139.80p	SI Trade	09:33:04 - 02-Jan-26
Sell*	685	139.60p	Automatic Execution	09:24:05 - 02-Jan-26
Sell*	499	139.60p	Automatic Execution	09:24:05 - 02-Jan-26
Buy*	374	140.00p	Automatic Execution	09:24:05 - 02-Jan-26
Buy*	147	140.00p	Automatic Execution	09:24:05 - 02-Jan-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	143.00	143.00	139.20	139.60	105,113
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
19th Dec 2025 (Fri)	139.60	139.60	136.60	137.20	978,587
18th Dec 2025 (Thu)	134.20	139.20	134.20	139.00	783,692
17th Dec 2025 (Wed)	137.40	138.60	136.20	137.40	983,685
16th Dec 2025 (Tue)	136.80	136.80	134.40	134.60	856,156
15th Dec 2025 (Mon)	133.20	136.40	133.00	136.40	983,286
12th Dec 2025 (Fri)	131.20	133.40	129.80	133.40	767,263
11th Dec 2025 (Thu)	125.80	130.60	125.80	130.40	947,130
10th Dec 2025 (Wed)	130.60	132.00	127.40	128.00	1,534,610
9th Dec 2025 (Tue)	129.00	132.40	129.00	131.00	1,509,112
8th Dec 2025 (Mon)	131.60	133.80	130.80	130.80	722,630
5th Dec 2025 (Fri)	131.40	136.20	131.40	133.80	920,676
4th Dec 2025 (Thu)	137.80	137.80	132.80	133.80	2,244,938
3rd Dec 2025 (Wed)	130.00	135.80	130.00	134.60	829,746
2nd Dec 2025 (Tue)	133.20	134.60	132.40	133.00	625,917

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
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

See more Ibstock regulatory news

FTSE 100 Latest

Value9,996.51

Change65.13