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	127.60p on 17-11-2025 at 12:35:11
Change	-2.60p -2%
Buy	128.00p
Sell	127.60p

Last Trade:	Buy 10.00 at 127.855p
Day's Volume:	328,904
Last Close:	130.20p
Open:	127.80p
ISIN:	GB00BYXJC278

Day's Range	127.60p - 130.60p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£503.61m
VWAP:	128.38806p
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	127.855p	Ordinary	12:35:00 - 17-Nov-25
Buy*	10	127.963p	Ordinary	12:34:07 - 17-Nov-25
Sell*	46	127.79p	Ordinary	12:32:33 - 17-Nov-25
Sell*	22	127.60p	Automatic Execution	12:30:27 - 17-Nov-25
Buy*	1	127.983p	Ordinary	12:25:51 - 17-Nov-25
Buy*	3	128.00p	SI Trade	12:23:11 - 17-Nov-25
Unknown*	1,553	127.80p	Ordinary	12:19:30 - 17-Nov-25
Buy*	5,000	127.8798p	Ordinary	12:15:53 - 17-Nov-25
Buy*	3	128.00p	SI Trade	12:15:36 - 17-Nov-25
Sell*	483	128.00p	Automatic Execution	12:03:12 - 17-Nov-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	127.80	130.60	127.60	130.20	328,904
14th Nov 2025 (Fri)	131.40	132.00	130.00	130.20	1,309,641
13th Nov 2025 (Thu)	136.60	136.60	133.20	133.20	603,634
12th Nov 2025 (Wed)	135.00	135.60	133.60	134.40	455,898
11th Nov 2025 (Tue)	131.00	136.20	131.00	134.20	1,080,471
10th Nov 2025 (Mon)	128.40	132.00	128.40	130.40	724,904
7th Nov 2025 (Fri)	130.00	131.80	127.20	128.80	1,927,730
6th Nov 2025 (Thu)	133.00	134.20	131.00	131.00	1,381,764
5th Nov 2025 (Wed)	134.00	135.80	133.60	134.20	1,295,676
4th Nov 2025 (Tue)	135.00	136.00	134.40	135.80	1,889,162
3rd Nov 2025 (Mon)	135.80	137.00	134.20	136.60	3,601,194
31st Oct 2025 (Fri)	137.60	138.60	136.40	136.60	2,977,078
30th Oct 2025 (Thu)	134.80	137.80	132.80	137.60	2,509,797
29th Oct 2025 (Wed)	135.60	136.80	133.20	135.80	1,152,791
28th Oct 2025 (Tue)	136.00	138.00	135.60	135.60	781,084
27th Oct 2025 (Mon)	141.00	141.00	137.20	137.20	7,844,255
24th Oct 2025 (Fri)	139.60	141.80	138.60	140.20	1,187,453
23rd Oct 2025 (Thu)	138.60	139.80	134.60	139.20	1,662,653
22nd Oct 2025 (Wed)	130.40	137.80	129.00	137.80	3,140,392
21st Oct 2025 (Tue)	123.40	128.40	123.40	127.60	720,989
20th Oct 2025 (Mon)	124.00	125.20	123.40	123.60	907,290
17th Oct 2025 (Fri)	122.20	125.20	121.60	124.20	1,144,481

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
6th Aug 2025 7:00 am	RNS	Interim Results

See more Ibstock regulatory news

FTSE 100 Latest

Value9,677.68

Change-20.69