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	131.40p on 21-01-2026 at 19:40:07
Change	0.60p 0.46%
Buy	132.00p
Sell	131.80p

Last Trade:	Sell 2,755.00 at 131.40p
Day's Volume:	1,827,054
Last Close:	131.40p
Open:	130.00p
ISIN:	GB00BYXJC278

Day's Range	127.80p - 132.40p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£518.61m
VWAP:	130.31849p
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*	2,755	131.40p	SI Trade	16:35:23 - 21-Jan-26
Sell*	172	131.40p	SI Trade	16:35:23 - 21-Jan-26
Sell*	9,583	131.40p	SI Trade	16:35:23 - 21-Jan-26
Sell*	9,057	131.40p	SI Trade	16:35:23 - 21-Jan-26
Sell*	63	131.40p	SI Trade	16:35:23 - 21-Jan-26
Sell*	214,791	131.40p	Uncrossing Trade	16:35:23 - 21-Jan-26
Buy*	49	132.00p	Automatic Execution	16:29:34 - 21-Jan-26
Buy*	15	132.00p	Automatic Execution	16:29:34 - 21-Jan-26
Buy*	93	132.00p	Automatic Execution	16:29:34 - 21-Jan-26
Buy*	700	132.00p	Automatic Execution	16:29:14 - 21-Jan-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Ibstock price history

Date	Source	Headline
Ibstock (IBST) Regulatory News
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
16th Sep 2025 2:00 pm	RNS	Director/PDMR Shareholding

See more Ibstock regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31