Ibstock (IBST) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ibstock

Date Open High Low Close* Volume
09/02/2024 154.50p 156.00p 153.50p 155.30p 665829
08/02/2024 147.50p 154.20p 147.50p 153.90p 856559
07/02/2024 153.00p 154.60p 149.70p 150.00p 2992151
06/02/2024 151.30p 156.09p 148.80p 151.60p 2023657
05/02/2024 153.10p 154.40p 149.70p 152.00p 628015
02/02/2024 155.00p 155.00p 151.10p 153.70p 2931510
01/02/2024 154.20p 157.10p 150.20p 151.50p 215502
31/01/2024 154.80p 158.90p 153.38p 153.40p 581576
30/01/2024 156.10p 160.50p 154.10p 155.10p 579584
29/01/2024 154.00p 156.80p 151.30p 155.00p 440342
26/01/2024 157.00p 157.00p 150.70p 155.40p 445307
25/01/2024 154.30p 155.80p 148.80p 153.90p 350213
24/01/2024 151.90p 154.70p 148.40p 152.50p 238105
23/01/2024 147.00p 151.80p 147.00p 150.00p 537834
22/01/2024 146.10p 149.80p 144.36p 149.80p 1282586
19/01/2024 145.60p 145.60p 142.00p 144.30p 921453
18/01/2024 139.00p 142.47p 139.00p 142.10p 8609573
17/01/2024 139.00p 142.00p 134.40p 139.10p 833387
16/01/2024 142.60p 146.10p 140.60p 143.00p 355462
15/01/2024 144.00p 146.80p 141.10p 143.10p 262351
12/01/2024 142.70p 144.90p 140.70p 143.40p 603424
11/01/2024 142.40p 148.80p 141.60p 141.80p 327755
10/01/2024 145.00p 146.80p 144.20p 145.30p 812293
09/01/2024 143.70p 149.00p 143.70p 145.80p 288734
08/01/2024 145.90p 148.30p 142.60p 147.00p 304598
05/01/2024 152.20p 152.40p 144.00p 144.70p 577675
04/01/2024 148.20p 150.90p 144.40p 148.60p 304633
03/01/2024 153.00p 153.00p 146.80p 147.80p 683854
02/01/2024 148.10p 153.70p 148.00p 150.00p 433223
29/12/2023 151.20p 154.60p 150.10p 151.50p 150924
28/12/2023 150.40p 154.00p 149.90p 151.40p 637173
27/12/2023 150.70p 153.20p 148.90p 151.40p 370784
22/12/2023 146.70p 151.21p 146.70p 151.00p 419795
21/12/2023 145.20p 150.30p 145.20p 150.30p 737659
20/12/2023 146.30p 149.80p 145.90p 148.80p 698173
19/12/2023 143.30p 149.60p 143.30p 146.90p 578426
18/12/2023 150.30p 150.30p 144.40p 146.80p 667748
15/12/2023 148.00p 149.90p 145.50p 146.80p 1080522
14/12/2023 141.50p 146.60p 139.00p 146.60p 1070323
13/12/2023 140.90p 140.90p 138.00p 139.50p 753254
12/12/2023 140.00p 140.40p 137.30p 137.60p 1064680
11/12/2023 135.10p 141.00p 135.00p 138.80p 679777
08/12/2023 140.80p 141.00p 137.00p 138.40p 236930
07/12/2023 131.50p 139.30p 130.80p 137.50p 1133686
06/12/2023 135.20p 135.40p 131.80p 132.10p 318461
05/12/2023 133.90p 133.90p 131.10p 132.00p 872390
04/12/2023 135.50p 135.60p 130.80p 130.80p 634228
01/12/2023 131.00p 134.10p 131.00p 132.50p 894986
30/11/2023 136.90p 138.70p 130.80p 130.80p 2189240
29/11/2023 135.00p 136.80p 133.50p 134.20p 932538
28/11/2023 137.20p 138.10p 134.78p 135.20p 230323
27/11/2023 136.30p 138.80p 135.23p 136.10p 185768
24/11/2023 136.30p 139.20p 135.60p 137.30p 203559
23/11/2023 136.00p 137.50p 135.40p 136.80p 169098
22/11/2023 135.00p 137.40p 135.00p 136.40p 341044
21/11/2023 136.00p 138.40p 135.00p 135.90p 357167
20/11/2023 137.00p 140.90p 136.00p 136.00p 380164
17/11/2023 137.90p 138.30p 135.20p 137.00p 505461
16/11/2023 137.30p 140.80p 134.60p 135.20p 352218
15/11/2023 135.90p 140.50p 135.90p 138.30p 590280
14/11/2023 131.20p 136.90p 130.00p 135.90p 951489
13/11/2023 129.00p 130.80p 128.50p 130.80p 555668
10/11/2023 131.00p 132.70p 128.10p 129.20p 344169
09/11/2023 129.40p 132.40p 129.40p 132.00p 371582
08/11/2023 128.50p 131.50p 128.50p 129.80p 508708
07/11/2023 126.10p 129.90p 126.10p 128.10p 691687
06/11/2023 129.50p 133.60p 128.40p 128.70p 475772
03/11/2023 130.80p 131.30p 127.70p 129.50p 462188
02/11/2023 124.70p 129.00p 120.90p 127.70p 476230
01/11/2023 124.30p 124.30p 119.50p 122.30p 468754
31/10/2023 123.10p 125.10p 121.60p 122.50p 864459
30/10/2023 120.30p 125.40p 120.00p 123.10p 328484
27/10/2023 120.50p 123.60p 120.30p 122.70p 430724
26/10/2023 119.80p 122.20p 118.40p 120.90p 1487128
25/10/2023 124.40p 124.40p 118.00p 122.70p 1143215
24/10/2023 126.50p 126.60p 122.30p 122.90p 588588
23/10/2023 126.60p 126.80p 121.90p 123.50p 246335
20/10/2023 125.70p 127.00p 123.40p 123.50p 490964
19/10/2023 128.60p 131.90p 124.90p 126.30p 680075
18/10/2023 134.20p 139.20p 128.20p 128.90p 540006
17/10/2023 137.10p 137.10p 133.20p 135.90p 3758140
16/10/2023 133.90p 135.10p 133.50p 133.90p 313077
13/10/2023 135.80p 137.90p 133.60p 133.80p 576002
12/10/2023 135.30p 139.10p 134.00p 135.00p 1013896
11/10/2023 135.60p 137.00p 133.40p 136.40p 1118406
10/10/2023 138.50p 140.80p 137.85p 138.90p 212860
09/10/2023 139.80p 141.60p 136.20p 136.70p 256704
06/10/2023 138.10p 140.10p 135.60p 139.10p 249256
05/10/2023 134.90p 137.98p 134.90p 136.30p 962005
04/10/2023 141.40p 141.40p 134.40p 134.90p 369563
03/10/2023 136.40p 141.30p 135.30p 138.10p 450821
02/10/2023 143.30p 145.30p 138.30p 139.10p 696165
29/09/2023 139.00p 143.60p 137.52p 142.50p 1668795
28/09/2023 138.70p 142.60p 137.70p 139.50p 718688
27/09/2023 139.00p 142.10p 138.00p 138.90p 658647
26/09/2023 139.10p 141.40p 134.50p 140.20p 629049
25/09/2023 143.30p 148.10p 138.00p 139.10p 496562
22/09/2023 144.70p 146.90p 142.00p 143.80p 444473
21/09/2023 143.50p 147.10p 143.40p 144.60p 413981
20/09/2023 138.70p 145.20p 138.70p 143.90p 693645
19/09/2023 144.00p 144.30p 140.90p 141.20p 848783
18/09/2023 148.00p 148.00p 143.30p 143.50p 649140
15/09/2023 149.10p 152.00p 146.50p 146.50p 942926
14/09/2023 145.00p 148.04p 145.00p 147.10p 524120
13/09/2023 148.70p 148.70p 145.00p 145.70p 448318
12/09/2023 147.90p 149.20p 145.00p 145.00p 2046443
11/09/2023 146.00p 147.80p 145.00p 145.10p 333085
08/09/2023 145.00p 146.40p 144.00p 145.00p 445043
07/09/2023 149.50p 149.50p 145.00p 145.00p 410899
06/09/2023 145.70p 147.50p 144.30p 146.00p 540535
05/09/2023 147.50p 149.40p 145.10p 145.10p 362427
04/09/2023 150.60p 152.10p 146.00p 146.10p 145329
01/09/2023 152.10p 152.50p 147.70p 147.70p 226804
31/08/2023 145.30p 151.00p 145.30p 148.90p 851669
30/08/2023 149.30p 150.10p 145.76p 148.90p 315775
29/08/2023 148.30p 149.80p 146.00p 147.80p 574006
25/08/2023 143.70p 147.00p 143.50p 144.80p 358741
24/08/2023 146.80p 150.10p 144.70p 144.70p 413554
23/08/2023 146.00p 150.70p 146.00p 149.50p 574215
22/08/2023 148.40p 150.30p 145.80p 149.60p 743073
21/08/2023 149.50p 151.00p 145.11p 147.00p 740776
18/08/2023 153.50p 157.00p 149.85p 150.00p 864078
17/08/2023 157.70p 159.70p 152.80p 156.00p 538984
16/08/2023 157.30p 157.35p 153.10p 154.00p 280787
15/08/2023 154.60p 158.70p 152.00p 153.40p 451451
14/08/2023 154.30p 158.50p 152.60p 154.20p 686245
11/08/2023 156.00p 159.90p 153.00p 156.60p 345267
10/08/2023 157.80p 159.50p 154.00p 156.60p 330377
09/08/2023 157.00p 158.00p 154.90p 158.00p 341423
08/08/2023 154.50p 155.60p 151.00p 154.40p 330708
07/08/2023 152.60p 158.60p 152.60p 154.60p 452159
04/08/2023 154.60p 156.90p 150.10p 155.00p 358277
03/08/2023 152.70p 155.30p 150.90p 154.00p 575368
02/08/2023 155.00p 164.10p 153.80p 154.10p 1700472
01/08/2023 147.10p 152.50p 146.80p 152.00p 973092
31/07/2023 150.50p 152.10p 148.50p 150.10p 645870
28/07/2023 151.00p 154.10p 149.40p 150.70p 343981
27/07/2023 150.80p 153.70p 149.60p 152.00p 672864
26/07/2023 154.20p 154.20p 150.05p 150.50p 446795
25/07/2023 150.40p 152.30p 149.30p 151.90p 607983
24/07/2023 149.80p 151.60p 148.10p 149.60p 271092
21/07/2023 150.00p 152.30p 149.60p 150.60p 396211
20/07/2023 150.40p 155.00p 149.40p 152.10p 428463
19/07/2023 147.10p 152.30p 146.40p 150.90p 540886
18/07/2023 146.90p 146.90p 143.20p 145.20p 436220
17/07/2023 144.10p 149.10p 142.80p 143.20p 610525
14/07/2023 142.50p 147.00p 140.42p 143.80p 325418
13/07/2023 144.00p 147.20p 141.61p 144.10p 539056
12/07/2023 138.20p 144.70p 138.00p 144.40p 827928
11/07/2023 134.50p 140.70p 132.80p 140.70p 2074723
10/07/2023 133.80p 138.40p 133.80p 136.60p 415927
07/07/2023 136.90p 138.70p 135.20p 136.10p 606915
06/07/2023 137.90p 139.90p 135.30p 135.80p 410188
05/07/2023 140.40p 144.40p 138.30p 139.70p 734979
04/07/2023 141.20p 145.10p 139.30p 141.00p 240976
03/07/2023 143.60p 144.30p 140.40p 141.90p 576913
30/06/2023 141.50p 141.50p 139.10p 139.90p 954588
29/06/2023 142.90p 145.00p 139.80p 140.40p 752327
28/06/2023 140.00p 146.70p 140.00p 143.60p 604232
27/06/2023 140.00p 144.40p 138.70p 142.80p 1252286
26/06/2023 144.50p 147.90p 138.90p 139.40p 2261675
23/06/2023 144.40p 147.50p 142.10p 143.60p 565332
22/06/2023 148.30p 152.98p 142.80p 146.00p 1258991
21/06/2023 151.30p 154.50p 148.70p 149.70p 406364
20/06/2023 153.90p 153.90p 150.80p 151.20p 1684176
19/06/2023 157.10p 161.70p 152.50p 153.00p 509810
16/06/2023 156.70p 160.10p 156.70p 157.20p 1678914
15/06/2023 165.20p 165.20p 159.80p 159.80p 1909058
14/06/2023 164.30p 164.70p 160.44p 163.70p 531589
13/06/2023 160.10p 161.10p 155.20p 161.10p 3633005
12/06/2023 164.00p 164.00p 155.20p 155.20p 383476
09/06/2023 159.90p 165.00p 157.99p 159.90p 223681
08/06/2023 165.40p 167.30p 159.70p 160.10p 418257
07/06/2023 161.20p 164.60p 158.61p 161.50p 294525
06/06/2023 160.30p 166.70p 160.30p 162.20p 333749
05/06/2023 159.60p 167.10p 159.60p 163.00p 262297
02/06/2023 158.30p 164.30p 158.20p 163.50p 249231
01/06/2023 161.80p 163.20p 158.40p 162.20p 261627
31/05/2023 166.50p 166.80p 159.50p 160.10p 713005
30/05/2023 162.40p 165.70p 160.50p 162.60p 562002
26/05/2023 163.30p 169.10p 161.30p 162.00p 1999729
25/05/2023 165.00p 169.90p 163.10p 164.40p 445876
24/05/2023 166.10p 167.65p 163.60p 166.30p 432876
23/05/2023 164.40p 169.64p 164.40p 167.90p 363647
22/05/2023 167.70p 170.60p 163.30p 168.20p 422700
19/05/2023 170.90p 170.90p 166.40p 167.00p 466785
18/05/2023 167.20p 167.70p 163.19p 167.00p 689615
17/05/2023 162.20p 166.80p 162.20p 164.00p 657672
16/05/2023 167.20p 169.00p 163.10p 165.40p 672922
15/05/2023 166.60p 166.60p 164.55p 166.60p 256956
12/05/2023 166.00p 170.50p 165.00p 165.10p 367255
11/05/2023 171.30p 172.90p 166.90p 167.10p 453779
10/05/2023 175.70p 175.70p 170.00p 170.80p 505577
09/05/2023 178.50p 178.50p 173.30p 176.40p 572900
05/05/2023 170.80p 174.60p 167.10p 174.60p 314515
04/05/2023 168.00p 172.00p 167.90p 170.70p 509050
03/05/2023 171.00p 172.20p 169.40p 170.90p 593832
02/05/2023 173.70p 174.10p 169.50p 171.20p 936627
28/04/2023 166.50p 170.15p 166.40p 169.70p 1053024
27/04/2023 165.90p 172.70p 164.53p 166.70p 860013

*Close Price adjusted for both dividends and splits