Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/02/2022 174.30p 176.80p 170.94p 175.90p 769883
24/02/2022 173.90p 174.30p 169.20p 170.00p 1536457
23/02/2022 185.60p 185.60p 178.20p 178.30p 778277
22/02/2022 181.40p 183.77p 179.50p 181.40p 615868
21/02/2022 187.90p 188.40p 183.60p 183.60p 514368
18/02/2022 183.30p 190.30p 183.30p 186.90p 609665
17/02/2022 188.00p 192.95p 187.70p 187.70p 559527
16/02/2022 192.00p 195.30p 191.30p 192.80p 643785
15/02/2022 191.20p 194.60p 190.20p 193.20p 805889
14/02/2022 191.40p 193.10p 189.62p 192.00p 990147
11/02/2022 195.50p 198.30p 194.22p 194.80p 508358
10/02/2022 196.90p 200.20p 195.40p 198.30p 362110
09/02/2022 195.00p 198.50p 192.90p 197.00p 941244
08/02/2022 193.40p 195.00p 190.80p 192.50p 417893
07/02/2022 192.10p 196.70p 192.10p 192.80p 850243
04/02/2022 198.80p 200.60p 195.20p 195.20p 729001
03/02/2022 200.60p 202.40p 198.10p 198.20p 997773
02/02/2022 200.00p 205.40p 196.87p 201.00p 934174
01/02/2022 201.40p 201.40p 196.90p 198.20p 529541
31/01/2022 192.10p 198.50p 192.10p 197.20p 811629
28/01/2022 191.50p 197.40p 191.10p 196.10p 1225588
27/01/2022 192.70p 197.80p 192.00p 196.40p 546955
26/01/2022 189.00p 198.10p 189.00p 196.80p 1111828
25/01/2022 197.70p 197.86p 189.10p 191.40p 1121897
24/01/2022 203.00p 205.08p 193.70p 195.30p 1066079
21/01/2022 205.20p 205.34p 200.40p 203.00p 453846
20/01/2022 203.00p 211.40p 202.20p 206.20p 877047
19/01/2022 196.30p 203.40p 196.30p 202.20p 499296
18/01/2022 199.30p 204.20p 199.30p 202.20p 2077871
17/01/2022 197.30p 205.00p 197.30p 204.20p 434760
14/01/2022 204.00p 205.63p 201.00p 202.00p 367224
13/01/2022 204.80p 207.80p 203.02p 205.40p 444729
12/01/2022 202.60p 210.20p 198.60p 206.00p 1215947
10/01/2022 191.00p 201.40p 191.00p 199.30p 1431858
07/01/2022 196.90p 197.20p 192.99p 196.20p 1062237
06/01/2022 198.60p 201.20p 195.60p 197.10p 884764
05/01/2022 208.60p 208.60p 200.62p 201.40p 399670
04/01/2022 205.60p 207.80p 203.42p 204.20p 823381
31/12/2021 200.40p 203.80p 200.34p 203.80p 222419
30/12/2021 204.40p 205.00p 199.50p 200.60p 1244284
29/12/2021 207.60p 208.20p 201.80p 204.60p 639605
24/12/2021 202.60p 205.40p 200.00p 203.60p 190187
23/12/2021 202.00p 205.00p 197.90p 201.60p 608251
22/12/2021 192.40p 198.20p 192.40p 197.90p 364625
21/12/2021 197.20p 199.28p 195.40p 196.50p 411577
20/12/2021 201.40p 201.40p 192.20p 194.00p 679640
17/12/2021 201.00p 202.20p 197.03p 200.80p 1328893
16/12/2021 205.00p 205.20p 196.20p 196.20p 682274
15/12/2021 191.10p 200.60p 191.10p 200.60p 1419072
14/12/2021 188.00p 196.20p 187.90p 195.50p 1861766
13/12/2021 192.70p 194.50p 186.60p 187.50p 480437
10/12/2021 190.00p 196.50p 189.50p 192.20p 1287753
09/12/2021 190.80p 196.20p 190.60p 190.90p 548741
08/12/2021 202.80p 202.80p 194.10p 196.10p 714203
07/12/2021 195.20p 201.40p 195.20p 198.00p 805683
06/12/2021 201.60p 202.60p 197.20p 199.80p 717482
03/12/2021 191.40p 201.40p 191.40p 197.90p 922133
02/12/2021 194.20p 197.40p 191.10p 196.10p 539848
01/12/2021 192.00p 196.90p 191.10p 196.20p 2104769
30/11/2021 192.80p 195.10p 191.80p 192.30p 4144448
29/11/2021 195.90p 198.32p 193.00p 197.70p 1106585
26/11/2021 195.00p 199.30p 191.89p 193.20p 671683
25/11/2021 198.60p 203.00p 198.50p 201.00p 920997
24/11/2021 203.60p 206.20p 201.00p 203.20p 926316
23/11/2021 195.10p 202.60p 195.10p 201.00p 1292544
22/11/2021 195.10p 200.40p 193.40p 199.60p 921901
19/11/2021 198.20p 199.50p 193.88p 196.60p 416835
18/11/2021 193.00p 197.90p 192.00p 197.90p 658809
17/11/2021 195.30p 198.56p 194.20p 195.40p 523879
16/11/2021 201.20p 202.20p 194.93p 195.70p 601238
15/11/2021 199.70p 202.00p 198.64p 199.80p 498162
12/11/2021 196.50p 202.12p 196.50p 202.00p 369939
11/11/2021 195.80p 202.60p 195.80p 201.00p 782091
10/11/2021 203.80p 203.80p 198.80p 201.00p 914930
09/11/2021 200.60p 203.80p 198.89p 199.70p 904720
08/11/2021 206.80p 207.48p 201.80p 203.00p 573585
05/11/2021 205.60p 210.40p 205.60p 207.00p 683530
04/11/2021 212.00p 213.80p 205.80p 206.40p 1771722
03/11/2021 200.00p 208.60p 199.00p 206.20p 1398823
02/11/2021 199.90p 204.40p 197.10p 202.80p 940654
01/11/2021 204.20p 204.20p 197.50p 199.20p 821969
29/10/2021 200.00p 201.60p 198.10p 199.60p 587046
28/10/2021 198.50p 203.00p 198.50p 202.00p 320626
27/10/2021 200.80p 204.80p 199.40p 202.40p 783811
26/10/2021 196.70p 206.00p 196.70p 204.20p 1875650
25/10/2021 200.00p 202.00p 199.30p 201.20p 807478
22/10/2021 194.60p 203.40p 192.94p 200.00p 2819513
21/10/2021 193.00p 198.00p 190.40p 194.90p 3693976
20/10/2021 192.30p 194.30p 188.50p 193.50p 3135250
19/10/2021 185.00p 190.70p 185.00p 190.10p 2277690
18/10/2021 192.30p 192.30p 185.70p 186.00p 660807
15/10/2021 186.00p 192.20p 185.60p 190.30p 3640749
14/10/2021 186.90p 187.66p 185.20p 186.50p 1423928
13/10/2021 180.80p 187.80p 180.80p 185.70p 3019819
12/10/2021 185.50p 189.60p 183.91p 185.00p 1822543
11/10/2021 188.60p 190.90p 185.20p 186.50p 2297564
08/10/2021 199.60p 199.60p 189.60p 189.80p 733670
07/10/2021 195.20p 197.50p 193.00p 194.90p 810986
06/10/2021 200.00p 201.71p 192.70p 192.70p 1901424
05/10/2021 201.00p 203.46p 200.20p 200.40p 851756
04/10/2021 206.60p 206.60p 200.60p 201.00p 1035053
01/10/2021 204.60p 206.20p 201.03p 203.00p 1580199
30/09/2021 211.20p 213.40p 206.20p 207.00p 1106670
29/09/2021 211.20p 214.00p 210.40p 211.20p 357451
28/09/2021 216.40p 217.61p 211.59p 212.20p 913553
27/09/2021 219.60p 222.40p 215.20p 216.40p 807657
24/09/2021 221.60p 221.60p 216.40p 217.00p 563895
23/09/2021 218.00p 221.40p 216.60p 217.40p 2865176
22/09/2021 211.00p 217.40p 211.00p 215.80p 400616
21/09/2021 218.00p 219.08p 212.12p 212.60p 402381
20/09/2021 215.00p 217.00p 211.00p 214.60p 407265
17/09/2021 219.80p 223.40p 215.80p 216.40p 590755
16/09/2021 221.80p 221.80p 215.60p 219.80p 534457
15/09/2021 220.40p 223.60p 216.57p 216.60p 335399
14/09/2021 220.80p 223.40p 219.60p 220.60p 403213
13/09/2021 223.40p 226.40p 220.80p 222.40p 302982
10/09/2021 219.20p 226.80p 219.20p 221.80p 383336
09/09/2021 220.20p 224.80p 217.60p 224.20p 542170
08/09/2021 224.80p 231.40p 220.46p 221.80p 526972
07/09/2021 232.60p 233.20p 226.68p 228.00p 614544
06/09/2021 239.40p 239.40p 230.00p 231.00p 452292
03/09/2021 234.80p 237.00p 233.40p 234.40p 337573
02/09/2021 233.00p 237.00p 232.93p 234.20p 527704
01/09/2021 239.20p 241.18p 234.80p 235.60p 569728
31/08/2021 239.80p 241.60p 237.60p 239.20p 747179
27/08/2021 238.40p 240.40p 234.40p 239.00p 670392
26/08/2021 236.80p 239.40p 233.40p 238.00p 459357
25/08/2021 235.20p 240.00p 234.80p 237.60p 1084942
24/08/2021 233.00p 234.60p 231.36p 234.60p 435597
23/08/2021 232.20p 235.31p 230.80p 232.00p 1099763
20/08/2021 223.40p 228.88p 221.77p 226.80p 363840
19/08/2021 230.00p 232.35p 227.60p 228.00p 619125
18/08/2021 218.20p 234.60p 218.20p 232.00p 2091320
17/08/2021 226.80p 226.80p 218.80p 219.00p 442431
16/08/2021 220.00p 222.20p 218.20p 222.00p 346882
13/08/2021 226.60p 226.60p 220.60p 221.20p 661957
12/08/2021 223.80p 227.17p 220.00p 221.80p 321655
11/08/2021 228.00p 228.00p 222.00p 223.80p 300378
10/08/2021 222.60p 224.53p 220.60p 222.60p 433896
09/08/2021 223.40p 229.60p 220.22p 222.80p 523989
06/08/2021 223.60p 226.02p 222.60p 225.00p 496255
05/08/2021 224.00p 229.60p 217.40p 223.20p 1034886
04/08/2021 218.00p 230.80p 217.20p 223.20p 2116317
03/08/2021 208.20p 223.00p 208.20p 221.00p 1215500
02/08/2021 210.20p 217.80p 210.00p 212.20p 539847
30/07/2021 211.20p 216.20p 211.20p 214.00p 694865
29/07/2021 214.80p 217.00p 212.40p 216.20p 665567
28/07/2021 213.20p 215.40p 210.00p 214.20p 374046
27/07/2021 215.20p 215.20p 211.00p 212.20p 309007
26/07/2021 216.00p 217.80p 214.20p 214.80p 365412
23/07/2021 219.60p 219.60p 216.00p 217.20p 303217
22/07/2021 217.00p 218.84p 213.00p 214.40p 669374
21/07/2021 203.80p 215.00p 203.80p 215.00p 375809
20/07/2021 200.00p 209.20p 200.00p 208.40p 1625206
19/07/2021 207.80p 208.00p 200.20p 200.20p 959598
16/07/2021 210.60p 212.20p 210.00p 210.60p 411692
15/07/2021 213.00p 213.60p 210.11p 210.40p 672861
14/07/2021 207.80p 213.08p 207.80p 212.20p 239307
13/07/2021 208.80p 214.98p 208.80p 212.40p 397277
12/07/2021 219.00p 219.00p 210.80p 214.00p 404028
09/07/2021 208.00p 215.19p 208.00p 213.80p 826328
08/07/2021 212.60p 214.80p 208.00p 209.40p 657152
07/07/2021 215.00p 215.40p 211.52p 215.40p 448015
06/07/2021 210.20p 215.60p 210.20p 212.00p 587855
05/07/2021 213.00p 215.60p 211.37p 215.40p 599869
02/07/2021 215.20p 216.20p 212.00p 212.00p 716073
01/07/2021 214.40p 216.40p 211.80p 212.80p 558764
30/06/2021 215.00p 215.20p 211.02p 213.40p 1212315
29/06/2021 215.60p 215.60p 210.40p 214.60p 1412015
28/06/2021 216.60p 216.60p 210.20p 210.60p 480226
25/06/2021 217.60p 217.60p 211.17p 212.60p 672252
24/06/2021 215.60p 217.40p 213.00p 213.20p 677060
23/06/2021 215.40p 217.58p 215.20p 216.20p 595872
22/06/2021 214.40p 218.60p 212.62p 215.20p 1526592
21/06/2021 212.60p 214.60p 208.80p 213.60p 1017485
18/06/2021 216.40p 218.60p 211.60p 213.80p 1123521
17/06/2021 216.60p 220.80p 215.97p 216.80p 1067074
16/06/2021 227.20p 227.20p 220.20p 220.80p 1138950
15/06/2021 231.00p 235.40p 223.60p 225.00p 1466525
14/06/2021 237.00p 237.00p 232.90p 234.00p 861791
11/06/2021 235.80p 235.80p 232.00p 232.20p 503881
10/06/2021 230.00p 235.40p 230.00p 233.00p 628675
09/06/2021 228.80p 235.40p 228.80p 234.40p 630710
08/06/2021 232.60p 235.00p 231.60p 234.00p 591498
07/06/2021 231.40p 234.59p 231.11p 232.60p 735551
04/06/2021 231.60p 231.60p 225.80p 231.00p 752198
03/06/2021 232.80p 232.80p 224.20p 226.20p 461671
02/06/2021 222.40p 229.60p 222.40p 228.00p 357163
01/06/2021 233.80p 233.80p 227.00p 227.60p 831003
28/05/2021 225.00p 232.00p 225.00p 229.40p 687072
27/05/2021 225.00p 231.80p 225.00p 229.00p 3564846
26/05/2021 228.00p 232.40p 224.00p 229.20p 4380834
25/05/2021 228.40p 229.60p 223.20p 224.00p 940042
24/05/2021 217.60p 225.00p 217.60p 223.40p 495968
21/05/2021 217.20p 222.80p 217.20p 222.00p 402062
20/05/2021 217.20p 224.00p 217.20p 220.40p 450894
19/05/2021 224.80p 224.80p 218.60p 222.20p 478413
18/05/2021 227.80p 228.89p 224.60p 224.60p 3877630
17/05/2021 229.00p 229.00p 221.80p 225.60p 1848990
14/05/2021 222.40p 224.80p 219.77p 224.60p 471580

*Close Price adjusted for both dividends and splits