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	131.00p on 23-01-2026 at 18:00:07
Change	-1.00p -0.76%
Buy	130.80p
Sell	130.60p

Last Trade:	Buy 7.00 at 131.00p
Day's Volume:	611,876
Last Close:	131.00p
Open:	128.80p
ISIN:	GB00BYXJC278

Day's Range	128.80p - 131.60p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£517.03m
VWAP:	130.67311p
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*	7	131.00p	Automatic Execution	16:35:17 - 23-Jan-26
Buy*	125	131.00p	Automatic Execution	16:35:07 - 23-Jan-26
Buy*	84	131.00p	Automatic Execution	16:35:07 - 23-Jan-26
Buy*	1,451	131.00p	Automatic Execution	16:35:05 - 23-Jan-26
Buy*	1,451	131.00p	Automatic Execution	16:35:05 - 23-Jan-26
Buy*	277,027	131.00p	Suspected BUY Trade	16:35:05 - 23-Jan-26
Unknown*	420	130.80p	OTC Trade	16:29:58 - 23-Jan-26
Buy*	420	130.80p	SI Trade	16:29:58 - 23-Jan-26
Sell*	13	130.60p	SI Trade	16:28:49 - 23-Jan-26
Buy*	436	130.80p	Automatic Execution	16:27:27 - 23-Jan-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
26th Sep 2025 2:30 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61