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	127.80p on 28-01-2026 at 09:30:35
Change	-0.20p -0.16%
Buy	128.00p
Sell	127.60p

Last Trade:	Buy 15,564.00 at 127.8198p
Day's Volume:	127,934
Last Close:	128.00p
Open:	127.00p
ISIN:	GB00BYXJC278

Day's Range	127.00p - 129.00p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£504.40m
VWAP:	128.00141p
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*	15,564	127.8198p	Ordinary	09:30:33 - 28-Jan-26
Sell*	1,304	127.80p	Automatic Execution	09:29:17 - 28-Jan-26
Buy*	2,000	127.82p	Ordinary	09:28:56 - 28-Jan-26
Buy*	308	127.8196p	Ordinary	09:26:02 - 28-Jan-26
Sell*	8,360	127.7464p	Ordinary	09:25:40 - 28-Jan-26
Buy*	769	128.00p	SI Trade	09:19:33 - 28-Jan-26
Buy*	184	128.00p	Automatic Execution	09:19:28 - 28-Jan-26
Buy*	1,468	128.00p	Automatic Execution	09:19:28 - 28-Jan-26
Buy*	2,400	128.00p	Automatic Execution	09:19:28 - 28-Jan-26
Buy*	960	128.00p	Automatic Execution	09:19:28 - 28-Jan-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Jan 2026 (Wed)	127.00	129.00	127.00	128.00	127,934
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
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

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

Value10,176.24

Change-31.56