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	137.20p on 09-01-2026 at 19:40:07
Change	1.80p 1.33%
Buy	137.60p
Sell	137.20p

Last Trade:	Sell 223,905.00 at 137.20p
Day's Volume:	745,310
Last Close:	137.20p
Open:	133.60p
ISIN:	GB00BYXJC278

Day's Range	133.60p - 137.60p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£541.50m
VWAP:	136.19999p
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
Sell*	223,905	137.20p	Uncrossing Trade	16:35:09 - 09-Jan-26
Sell*	55	137.20p	Automatic Execution	16:29:52 - 09-Jan-26
Sell*	5	137.20p	Automatic Execution	16:29:52 - 09-Jan-26
Sell*	852	137.20p	Automatic Execution	16:29:52 - 09-Jan-26
Sell*	2	137.20p	SI Trade	16:29:45 - 09-Jan-26
Buy*	545	137.40p	SI Trade	16:28:20 - 09-Jan-26
Buy*	5	137.4679p	Ordinary	16:27:39 - 09-Jan-26
Sell*	332	137.20p	Automatic Execution	16:27:39 - 09-Jan-26
Sell*	996	137.20p	Automatic Execution	16:27:39 - 09-Jan-26
Buy*	266	137.40p	Automatic Execution	16:27:39 - 09-Jan-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
22nd Dec 2025 (Mon)	137.00	137.60	136.00	136.80	355,546
19th Dec 2025 (Fri)	139.60	139.60	136.60	137.20	978,587
18th Dec 2025 (Thu)	134.20	139.20	134.20	139.00	783,692
17th Dec 2025 (Wed)	137.40	138.60	136.20	137.40	983,685
16th Dec 2025 (Tue)	136.80	136.80	134.40	134.60	856,156
15th Dec 2025 (Mon)	133.20	136.40	133.00	136.40	983,286
12th Dec 2025 (Fri)	131.20	133.40	129.80	133.40	767,263
11th Dec 2025 (Thu)	125.80	130.60	125.80	130.40	947,130
10th Dec 2025 (Wed)	130.60	132.00	127.40	128.00	1,534,610

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
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

See more Ibstock regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91