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	134.20p on 08-10-2025 at 11:40:08
Change	0.80p 0.6%
Buy	134.40p
Sell	134.00p

Last Trade:	Sell 61.00 at 134.20p
Day's Volume:	170,894
Last Close:	133.40p
Open:	133.20p
ISIN:	GB00BYXJC278

Day's Range	132.80p - 134.60p
52wk Range:	131.80p - 212.00p
Market Capitalisation:	£529.66m
VWAP:	133.6208p
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*	61	134.20p	Automatic Execution	12:36:49 - 08-Oct-25
Buy*	22	134.20p	Automatic Execution	12:34:46 - 08-Oct-25
Buy*	522	134.20p	Automatic Execution	12:34:46 - 08-Oct-25
Buy*	1,137	134.20p	Automatic Execution	12:34:46 - 08-Oct-25
Buy*	20	134.0999p	Ordinary	12:33:48 - 08-Oct-25
Sell*	1,015	133.992p	Ordinary	12:30:31 - 08-Oct-25
Buy*	37	134.20p	SI Trade	12:30:00 - 08-Oct-25
Sell*	11	133.80p	SI Trade	12:30:00 - 08-Oct-25
Buy*	3,703	134.0997p	Ordinary	12:17:32 - 08-Oct-25
Sell*	880	134.00p	Automatic Execution	12:14:41 - 08-Oct-25

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
26th Sep 2025 (Fri)	138.20	139.00	135.60	135.80	1,157,857
25th Sep 2025 (Thu)	139.80	139.80	135.40	137.20	1,675,177
24th Sep 2025 (Wed)	139.00	140.40	138.60	140.20	599,232
23rd Sep 2025 (Tue)	134.60	140.40	134.60	139.20	831,783
22nd Sep 2025 (Mon)	136.40	137.00	134.20	134.80	460,235
19th Sep 2025 (Fri)	138.00	138.40	135.00	136.20	2,202,991
18th Sep 2025 (Thu)	139.80	139.80	135.40	138.00	739,572
17th Sep 2025 (Wed)	135.00	138.00	135.00	136.80	1,000,703
16th Sep 2025 (Tue)	135.20	138.00	134.80	135.20	1,508,757
15th Sep 2025 (Mon)	133.00	138.40	133.00	134.60	994,359
12th Sep 2025 (Fri)	134.60	135.80	133.60	135.20	3,823,571
11th Sep 2025 (Thu)	131.80	136.80	131.80	135.40	1,025,216
10th Sep 2025 (Wed)	133.60	135.00	132.80	132.80	551,777
9th Sep 2025 (Tue)	134.80	136.80	133.00	133.80	1,382,100
8th Sep 2025 (Mon)	134.40	137.00	134.40	134.80	722,435

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
18th Jul 2025 11:00 am	RNS	Holding(s) in Company

See more Ibstock regulatory news

FTSE 100 Latest

Value9,561.29

Change77.71