Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/12/2022 161.00p 163.40p 158.70p 159.50p 915177
01/12/2022 161.80p 162.70p 159.60p 160.90p 589520
30/11/2022 166.20p 166.20p 158.00p 158.00p 1880035
29/11/2022 162.50p 164.80p 161.60p 162.30p 1004775
28/11/2022 165.00p 166.00p 161.90p 162.50p 459427
25/11/2022 162.20p 164.60p 161.50p 164.60p 645475
24/11/2022 167.80p 167.80p 162.60p 162.60p 256205
23/11/2022 165.50p 165.50p 159.70p 163.90p 974508
22/11/2022 161.20p 163.43p 159.60p 162.50p 797864
21/11/2022 164.60p 164.60p 159.40p 163.10p 512001
18/11/2022 158.40p 162.10p 158.40p 160.70p 426509
17/11/2022 159.80p 160.90p 155.50p 158.40p 1078986
16/11/2022 160.50p 163.90p 157.30p 159.20p 1505758
15/11/2022 165.50p 166.90p 162.50p 163.30p 899642
14/11/2022 166.40p 167.90p 162.20p 165.20p 665410
11/11/2022 164.80p 170.80p 163.70p 167.30p 623424
10/11/2022 155.70p 163.90p 155.60p 163.90p 899125
09/11/2022 159.30p 162.00p 154.60p 157.20p 524350
08/11/2022 153.00p 158.80p 153.00p 158.60p 2210166
07/11/2022 162.60p 162.60p 154.90p 156.80p 2126274
04/11/2022 159.00p 160.60p 155.50p 158.80p 598451
03/11/2022 153.00p 156.30p 150.59p 155.70p 519555
02/11/2022 155.20p 157.80p 152.80p 153.60p 1767498
01/11/2022 154.50p 157.90p 154.10p 155.40p 941498
31/10/2022 152.60p 158.14p 152.60p 155.50p 580897
28/10/2022 157.00p 160.42p 154.50p 156.80p 301514
27/10/2022 159.50p 161.60p 158.90p 160.50p 2752605
26/10/2022 152.20p 160.90p 152.20p 160.90p 3276932
25/10/2022 152.70p 155.40p 150.70p 153.00p 1716226
24/10/2022 157.00p 158.89p 154.30p 154.70p 980138
21/10/2022 164.00p 164.00p 152.10p 155.60p 1658364
20/10/2022 155.50p 161.20p 155.00p 160.70p 845182
19/10/2022 155.30p 160.83p 155.30p 159.10p 1074752
18/10/2022 157.80p 162.70p 157.20p 159.10p 2892624
17/10/2022 149.00p 154.45p 149.00p 151.70p 2884031
14/10/2022 151.30p 153.70p 149.25p 151.60p 2397654
13/10/2022 146.50p 153.20p 146.20p 148.60p 3275136
12/10/2022 161.60p 161.70p 149.10p 149.10p 2941736
11/10/2022 164.30p 165.65p 160.80p 160.90p 1258236
10/10/2022 165.40p 166.65p 164.25p 164.50p 1050147
07/10/2022 173.20p 173.20p 166.00p 166.40p 1284401
06/10/2022 173.80p 173.80p 169.50p 170.70p 5456813
05/10/2022 169.00p 173.20p 167.80p 171.30p 2375057
04/10/2022 169.40p 174.10p 167.80p 173.70p 3051188
03/10/2022 162.70p 166.80p 162.50p 165.80p 2764550
30/09/2022 160.20p 165.40p 158.80p 164.20p 1354499
29/09/2022 167.00p 167.70p 158.50p 160.40p 989334
28/09/2022 165.40p 168.10p 161.20p 167.10p 1195660
27/09/2022 172.90p 175.80p 166.70p 167.00p 1023850
26/09/2022 175.00p 176.65p 171.30p 172.70p 1284091
23/09/2022 184.10p 185.10p 176.60p 178.10p 819567
22/09/2022 188.50p 192.97p 183.20p 183.90p 661286
21/09/2022 187.00p 189.80p 185.00p 189.80p 3407647
20/09/2022 190.50p 192.60p 183.40p 185.40p 742014
19/09/2022 200.20p 200.20p 190.30p 190.30p 1813966
16/09/2022 200.20p 200.20p 190.30p 190.30p 1804758
15/09/2022 192.40p 197.00p 191.40p 195.90p 824051
14/09/2022 196.20p 199.50p 192.10p 195.10p 768853
13/09/2022 201.20p 202.30p 195.50p 195.80p 1210546
12/09/2022 201.40p 201.40p 196.50p 201.20p 420344
09/09/2022 193.30p 197.60p 193.30p 197.10p 589317
08/09/2022 194.20p 194.20p 189.93p 192.60p 432340
07/09/2022 188.20p 190.30p 185.80p 189.60p 781252
06/09/2022 180.70p 189.60p 180.70p 188.00p 504112
05/09/2022 184.30p 187.60p 182.80p 185.20p 665035
02/09/2022 180.00p 189.40p 180.00p 189.40p 738182
01/09/2022 189.50p 189.50p 183.90p 184.40p 769586
31/08/2022 194.70p 194.70p 188.30p 189.70p 409501
30/08/2022 190.80p 194.80p 186.80p 190.10p 558562
29/08/2022 201.00p 202.60p 190.10p 190.70p 1129934
26/08/2022 201.00p 202.60p 190.10p 190.70p 1111186
25/08/2022 192.40p 200.20p 190.44p 199.90p 3199835
24/08/2022 184.20p 192.90p 184.20p 191.10p 2928553
23/08/2022 193.00p 193.20p 187.20p 187.20p 1253842
22/08/2022 197.40p 197.40p 186.90p 188.50p 675553
19/08/2022 201.80p 201.80p 195.58p 195.70p 571087
18/08/2022 202.40p 205.60p 200.20p 200.60p 649146
17/08/2022 203.00p 205.00p 201.60p 205.00p 869572
16/08/2022 202.60p 204.20p 200.40p 202.00p 938552
15/08/2022 204.60p 207.40p 200.80p 202.80p 426627
12/08/2022 199.80p 205.00p 199.80p 203.80p 1169179
11/08/2022 207.60p 209.80p 203.40p 203.60p 795117
10/08/2022 208.20p 209.40p 202.20p 206.60p 1002890
09/08/2022 205.00p 206.20p 202.20p 204.40p 802186
08/08/2022 201.80p 206.60p 201.80p 204.40p 505606
05/08/2022 200.80p 207.20p 200.80p 203.60p 548393
04/08/2022 209.80p 209.80p 203.20p 205.60p 711477
03/08/2022 205.00p 209.00p 203.00p 207.60p 799056
02/08/2022 208.20p 208.72p 204.80p 205.40p 825465
01/08/2022 204.00p 209.00p 200.40p 208.20p 813257
29/07/2022 201.80p 207.80p 199.62p 205.00p 1146757
28/07/2022 197.90p 206.80p 195.42p 199.70p 3113932
27/07/2022 183.30p 198.50p 180.60p 195.10p 1636910
26/07/2022 183.90p 184.40p 178.60p 179.50p 795393
25/07/2022 182.20p 185.80p 180.40p 184.00p 568126
22/07/2022 181.60p 183.00p 180.50p 181.20p 421401
21/07/2022 180.70p 182.90p 174.70p 181.20p 435172
20/07/2022 178.00p 179.90p 177.20p 178.80p 435985
19/07/2022 168.70p 178.60p 168.70p 178.00p 653940
18/07/2022 173.60p 174.00p 170.00p 172.70p 358910
15/07/2022 168.80p 170.70p 165.90p 170.00p 608853
14/07/2022 167.00p 167.40p 163.90p 165.00p 293732
13/07/2022 170.40p 171.70p 165.00p 165.90p 843381
12/07/2022 164.10p 167.45p 163.20p 167.00p 493814
11/07/2022 163.20p 165.00p 162.00p 164.60p 974193
08/07/2022 161.80p 166.40p 161.30p 165.10p 867916
07/07/2022 163.00p 163.00p 160.70p 161.50p 574392
06/07/2022 160.80p 163.50p 160.80p 161.50p 589655
05/07/2022 166.70p 166.70p 159.60p 160.90p 762384
04/07/2022 163.30p 165.80p 161.50p 165.00p 577450
01/07/2022 169.80p 169.80p 160.30p 162.60p 834450
30/06/2022 174.70p 174.70p 162.80p 165.50p 975364
29/06/2022 174.00p 174.00p 169.80p 170.40p 728462
28/06/2022 172.50p 176.80p 171.50p 174.40p 560647
27/06/2022 177.10p 177.10p 171.50p 172.30p 1136318
24/06/2022 170.40p 175.10p 167.90p 173.10p 784255
23/06/2022 170.00p 171.60p 166.90p 167.80p 1041587
22/06/2022 174.90p 175.50p 166.10p 168.20p 700861
21/06/2022 170.80p 173.50p 170.02p 169.60p 104276
20/06/2022 175.00p 177.40p 165.70p 169.60p 948931
17/06/2022 181.50p 181.50p 173.60p 174.00p 1958244
16/06/2022 188.90p 188.90p 176.10p 177.50p 1750976
15/06/2022 189.10p 189.10p 184.00p 184.30p 745508
14/06/2022 181.70p 186.00p 181.00p 184.70p 685581
13/06/2022 184.00p 184.20p 179.53p 182.00p 1532023
10/06/2022 189.50p 190.20p 184.80p 184.90p 568808
09/06/2022 192.30p 192.40p 189.40p 191.60p 744673
08/06/2022 193.60p 196.60p 191.80p 192.90p 2431269
07/06/2022 187.00p 192.50p 187.00p 192.00p 597288
06/06/2022 191.00p 192.70p 187.50p 191.20p 721760
03/06/2022 190.40p 190.40p 186.30p 186.30p 535806
02/06/2022 190.40p 190.40p 186.30p 186.30p 535806
01/06/2022 190.40p 190.40p 186.30p 186.30p 535806
31/05/2022 188.90p 189.30p 185.80p 185.90p 1235544
30/05/2022 194.60p 194.60p 188.50p 188.70p 540194
27/05/2022 195.00p 195.00p 188.96p 189.90p 412547
26/05/2022 182.60p 191.20p 182.60p 189.50p 533934
25/05/2022 180.00p 185.40p 179.90p 185.10p 643607
24/05/2022 180.50p 183.80p 179.00p 180.60p 519249
23/05/2022 177.50p 180.60p 176.10p 179.80p 484949
20/05/2022 175.50p 179.40p 174.30p 174.40p 505282
19/05/2022 173.60p 176.70p 170.30p 174.60p 634562
18/05/2022 179.80p 182.60p 176.90p 177.70p 499451
17/05/2022 180.50p 182.58p 177.90p 179.90p 517674
16/05/2022 186.60p 186.60p 180.00p 180.80p 384912
13/05/2022 182.80p 183.02p 180.30p 181.90p 647101
12/05/2022 178.10p 181.30p 176.60p 179.70p 1030332
11/05/2022 178.00p 181.30p 175.11p 181.30p 1349615
10/05/2022 175.10p 180.30p 174.90p 175.50p 1107736
09/05/2022 183.20p 183.20p 173.90p 174.80p 1657039
06/05/2022 179.40p 183.20p 178.20p 179.00p 692451
05/05/2022 191.80p 191.80p 183.30p 184.50p 961246
04/05/2022 191.90p 193.50p 185.70p 188.00p 939082
03/05/2022 191.30p 191.30p 187.30p 189.50p 1114442
02/05/2022 187.00p 191.00p 185.70p 189.50p 1665184
29/04/2022 187.00p 191.00p 185.70p 189.50p 1665184
28/04/2022 179.20p 186.80p 179.20p 185.60p 950503
27/04/2022 184.00p 185.60p 178.30p 183.60p 1940903
26/04/2022 174.70p 180.70p 174.70p 178.20p 302211
25/04/2022 173.30p 178.80p 173.30p 178.20p 951949
22/04/2022 180.00p 181.10p 177.30p 177.80p 612738
21/04/2022 173.00p 182.70p 169.27p 181.00p 1805022
20/04/2022 162.40p 167.90p 161.20p 166.40p 683967
19/04/2022 165.50p 167.08p 163.30p 166.40p 452511
18/04/2022 165.80p 170.30p 164.30p 165.40p 812501
15/04/2022 165.80p 170.30p 164.30p 165.40p 812501
14/04/2022 165.80p 170.30p 164.30p 165.40p 812501
13/04/2022 176.20p 176.20p 167.80p 171.50p 1049185
12/04/2022 171.80p 175.80p 171.63p 173.40p 766761
11/04/2022 177.70p 180.73p 174.80p 176.50p 794073
08/04/2022 172.20p 180.20p 172.20p 177.80p 540997
07/04/2022 177.80p 177.80p 173.60p 176.80p 455963
06/04/2022 180.60p 180.60p 172.10p 174.60p 917817
05/04/2022 181.00p 181.00p 174.30p 176.50p 1922921
04/04/2022 179.40p 180.10p 175.00p 178.00p 502730
01/04/2022 172.40p 178.08p 172.40p 175.70p 886789
31/03/2022 181.00p 181.60p 175.40p 175.40p 494039
30/03/2022 175.60p 181.47p 175.60p 178.50p 856544
29/03/2022 176.80p 181.70p 176.80p 180.00p 694739
28/03/2022 177.10p 179.00p 175.90p 176.60p 436966
25/03/2022 176.90p 179.10p 174.60p 176.60p 662665
24/03/2022 173.20p 177.80p 173.20p 176.40p 513691
23/03/2022 174.30p 178.75p 174.30p 177.70p 625827
22/03/2022 178.40p 182.90p 175.80p 178.30p 528519
21/03/2022 179.70p 182.18p 178.00p 178.20p 347650
18/03/2022 175.10p 180.45p 175.10p 180.10p 1174549
17/03/2022 183.60p 183.60p 176.71p 179.90p 521779
16/03/2022 177.30p 181.70p 176.20p 179.10p 1118314
15/03/2022 176.00p 176.69p 171.70p 174.70p 776689
14/03/2022 177.00p 180.00p 172.70p 176.50p 721613
11/03/2022 172.70p 176.30p 171.30p 172.50p 877801
10/03/2022 170.80p 174.50p 167.10p 167.10p 1213483
09/03/2022 163.00p 169.30p 159.00p 169.30p 2111062
08/03/2022 157.00p 158.50p 151.70p 154.00p 1811006
07/03/2022 161.70p 164.42p 149.63p 155.40p 1798165
04/03/2022 166.10p 167.40p 161.40p 162.80p 944993
03/03/2022 173.00p 177.00p 168.80p 169.50p 1318922
02/03/2022 172.90p 175.70p 171.30p 174.70p 407632
01/03/2022 177.50p 180.60p 171.90p 171.90p 774891
28/02/2022 172.10p 179.60p 172.10p 178.50p 2091244

*Close Price adjusted for both dividends and splits