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	134.40p on 18-02-2026 at 16:20:08
Change	-0.40p -0.3%
Buy	134.60p
Sell	134.00p

Last Trade:	Sell 2,373.00 at 134.40p
Day's Volume:	511,863
Last Close:	134.80p
Open:	131.80p
ISIN:	GB00BYXJC278

Day's Range	131.80p - 135.40p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£530.48m
VWAP:	134.66548p
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
Sell*	2,373	134.40p	Automatic Execution	16:15:13 - 18-Feb-26
Sell*	167	134.40p	Automatic Execution	16:15:13 - 18-Feb-26
Sell*	328	134.40p	Automatic Execution	16:15:13 - 18-Feb-26
Sell*	873	134.40p	Automatic Execution	16:15:13 - 18-Feb-26
Buy*	742	134.613p	Ordinary	16:12:50 - 18-Feb-26
Buy*	74	134.60p	Automatic Execution	16:12:13 - 18-Feb-26
Buy*	888	134.60p	Automatic Execution	16:12:13 - 18-Feb-26
Buy*	1	134.60p	Automatic Execution	16:12:13 - 18-Feb-26
Buy*	2,100	134.40p	Automatic Execution	16:03:14 - 18-Feb-26
Buy*	814	134.40p	Automatic Execution	16:03:14 - 18-Feb-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	131.80	135.40	131.80	134.80	511,863
17th Feb 2026 (Tue)	136.40	137.20	134.00	134.80	407,009
16th Feb 2026 (Mon)	137.40	137.80	135.40	135.80	444,474
13th Feb 2026 (Fri)	129.60	137.80	129.60	136.00	1,743,850
12th Feb 2026 (Thu)	134.80	135.60	130.20	132.20	1,369,566
11th Feb 2026 (Wed)	130.60	133.00	128.60	132.40	2,828,174
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

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

Value10,692.23

Change136.06