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	137.00p on 28-10-2025 at 16:06:31
Change	-0.20p -0.15%
Buy	137.20p
Sell	136.80p

Last Trade:	Sell 826.00 at 137.00p
Day's Volume:	351,883
Last Close:	137.20p
Open:	136.00p
ISIN:	GB00BYXJC278

Day's Range	135.60p - 138.00p
52wk Range:	113.80p - 212.00p
Market Capitalisation:	£540.71m
VWAP:	136.49359p
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*	826	137.00p	Automatic Execution	16:06:31 - 28-Oct-25
Sell*	424	137.00p	Automatic Execution	16:06:31 - 28-Oct-25
Buy*	1,058	137.00p	Automatic Execution	16:06:26 - 28-Oct-25
Buy*	100	137.00p	Automatic Execution	16:06:26 - 28-Oct-25
Buy*	1,044	137.00p	Automatic Execution	16:06:26 - 28-Oct-25
Buy*	795	137.00p	Automatic Execution	16:06:26 - 28-Oct-25
Buy*	1,074	137.00p	Automatic Execution	16:06:26 - 28-Oct-25
Buy*	4	137.00p	Automatic Execution	16:06:26 - 28-Oct-25
Buy*	10	137.00p	SI Trade	15:51:00 - 28-Oct-25
Buy*	20	137.00p	SI Trade	15:49:58 - 28-Oct-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2025 (Tue)	136.00	138.00	135.60	137.20	351,883
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
16th Oct 2025 (Thu)	124.60	125.60	122.80	124.00	756,872
15th Oct 2025 (Wed)	129.40	129.60	124.80	124.80	1,601,636
14th Oct 2025 (Tue)	128.20	129.20	127.40	129.00	1,280,845
13th Oct 2025 (Mon)	127.00	130.80	127.00	129.20	1,153,371
10th Oct 2025 (Fri)	115.00	129.20	113.80	128.40	5,888,703
9th Oct 2025 (Thu)	133.00	135.20	133.00	133.80	740,550
8th Oct 2025 (Wed)	133.20	134.60	132.80	134.00	537,886
7th Oct 2025 (Tue)	132.20	135.20	132.20	133.40	836,260
6th Oct 2025 (Mon)	138.60	138.60	134.20	134.20	933,345
3rd Oct 2025 (Fri)	136.00	137.80	135.40	137.20	597,065
2nd Oct 2025 (Thu)	135.40	139.20	135.40	136.00	728,488
1st Oct 2025 (Wed)	138.80	139.20	136.00	138.60	1,060,957
30th Sep 2025 (Tue)	140.00	140.60	136.20	139.20	1,530,403
29th Sep 2025 (Mon)	135.80	138.60	135.80	136.80	1,092,112

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
30th Jul 2025 2:00 pm	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value9,702.57

Change48.75