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	130.60p on 04-02-2026 at 10:07:23
Change	1.60p 1.24%
Buy	130.60p
Sell	130.20p

Last Trade:	Buy 14.00 at 130.60p
Day's Volume:	132,860
Last Close:	129.00p
Open:	129.60p
ISIN:	GB00BYXJC278

Day's Range	128.80p - 130.60p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£515.48m
VWAP:	129.64328p
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
Buy*	14	130.60p	Automatic Execution	10:07:23 - 04-Feb-26
Buy*	1,211	130.4065p	Ordinary	10:06:40 - 04-Feb-26
Buy*	1	130.4679p	Ordinary	10:04:29 - 04-Feb-26
Buy*	762	130.3192p	Ordinary	09:55:06 - 04-Feb-26
Sell*	1,536	130.2087p	Ordinary	09:55:05 - 04-Feb-26
Sell*	1,508	130.20p	SI Trade	09:55:00 - 04-Feb-26
Buy*	1,508	130.40p	SI Trade	09:55:00 - 04-Feb-26
Sell*	5,000	130.00p	SI Trade	09:49:54 - 04-Feb-26
Sell*	394	130.186p	Ordinary	09:46:14 - 04-Feb-26
Buy*	207	130.40p	Automatic Execution	09:46:04 - 04-Feb-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	129.60	130.60	128.80	129.00	132,860
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
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

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

Value10,416.20

Change101.61