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	132.80p on 06-02-2026 at 19:40:07
Change	3.20p 2.47%
Buy	133.20p
Sell	132.60p

Last Trade:	Buy 10,634.00 at 132.80p
Day's Volume:	1,083,692
Last Close:	132.80p
Open:	128.40p
ISIN:	GB00BYXJC278

Day's Range	127.20p - 134.40p
52wk Range:	113.80p - 200.50p
Market Capitalisation:	£524.17m
VWAP:	131.55838p
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*	10,634	132.80p	SI Trade	16:35:18 - 06-Feb-26
Buy*	139,485	132.80p	Suspected BUY Trade	16:35:18 - 06-Feb-26
Buy*	150	132.833p	Ordinary	16:28:40 - 06-Feb-26
Sell*	15	132.60p	Automatic Execution	16:28:38 - 06-Feb-26
Sell*	15	132.60p	Automatic Execution	16:28:38 - 06-Feb-26
Sell*	878	132.60p	Automatic Execution	16:28:38 - 06-Feb-26
Sell*	310	132.60p	Automatic Execution	16:28:38 - 06-Feb-26
Sell*	1,444	132.60p	Automatic Execution	16:27:43 - 06-Feb-26
Sell*	377	133.00p	Automatic Execution	16:25:41 - 06-Feb-26
Sell*	7,589	133.0782p	Ordinary	16:25:06 - 06-Feb-26

See more Ibstock trades

Ibstock (IBST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	128.40	134.40	127.20	132.80	1,083,692
5th Feb 2026 (Thu)	130.00	130.00	128.00	129.60	1,198,177
4th Feb 2026 (Wed)	129.60	130.60	128.80	129.80	765,720
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

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

Value10,369.75

Change60.53