Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
15/10/2019 252.40p 261.20p 251.00p 260.80p 1021558
14/10/2019 248.40p 251.40p 240.40p 251.40p 1313187
11/10/2019 231.00p 253.40p 229.20p 253.20p 1662050
10/10/2019 235.00p 235.00p 225.80p 231.60p 759516
09/10/2019 233.20p 233.20p 230.00p 231.40p 321247
08/10/2019 228.20p 234.60p 228.20p 232.80p 1347917
07/10/2019 233.00p 233.40p 229.00p 233.40p 281972
04/10/2019 227.40p 232.20p 224.60p 232.20p 1878484
03/10/2019 227.80p 230.76p 225.00p 227.40p 507788
02/10/2019 231.20p 233.80p 227.54p 230.00p 352451
01/10/2019 236.20p 239.00p 233.40p 234.60p 502837
30/09/2019 238.20p 238.20p 234.40p 236.20p 303386
27/09/2019 238.80p 238.80p 234.20p 237.60p 322925
26/09/2019 235.20p 235.82p 231.40p 235.20p 405977
25/09/2019 237.60p 238.56p 231.00p 232.60p 1924024
24/09/2019 236.80p 237.20p 233.80p 234.60p 503570
23/09/2019 236.80p 236.80p 232.40p 234.40p 586662
20/09/2019 231.80p 236.00p 231.40p 235.20p 751918
19/09/2019 230.00p 231.00p 225.20p 231.00p 652739
18/09/2019 223.20p 230.15p 223.20p 227.80p 450933
17/09/2019 228.80p 229.40p 224.60p 227.00p 771502
16/09/2019 231.80p 231.80p 228.60p 229.80p 441278
13/09/2019 222.40p 231.40p 221.60p 231.40p 753000
12/09/2019 222.60p 223.20p 218.60p 222.40p 625101
11/09/2019 220.20p 222.40p 218.40p 222.00p 557875
10/09/2019 217.00p 219.20p 216.63p 217.00p 507149
09/09/2019 219.00p 219.65p 215.80p 217.20p 401840
06/09/2019 219.00p 219.00p 215.80p 217.40p 303137
05/09/2019 216.20p 218.40p 214.60p 217.20p 402039
04/09/2019 216.40p 218.60p 215.30p 216.20p 450892
03/09/2019 217.00p 217.00p 213.20p 214.40p 380939
02/09/2019 213.60p 214.80p 212.81p 214.00p 629312
30/08/2019 213.20p 215.02p 212.60p 214.40p 554563
29/08/2019 209.20p 213.00p 209.20p 212.40p 873701
28/08/2019 210.00p 212.35p 209.60p 210.80p 445522
27/08/2019 214.80p 214.80p 210.20p 213.00p 1243414
23/08/2019 214.80p 215.20p 211.54p 212.00p 777727
22/08/2019 212.00p 212.00p 210.20p 211.40p 370446
21/08/2019 211.80p 213.06p 210.40p 211.40p 473782
20/08/2019 212.20p 213.01p 208.80p 210.40p 340952
19/08/2019 209.00p 211.60p 208.20p 209.80p 448902
16/08/2019 212.60p 212.60p 208.00p 209.60p 453385
15/08/2019 218.40p 218.40p 207.00p 208.60p 909400
14/08/2019 219.60p 220.20p 218.20p 218.80p 1105812
13/08/2019 216.00p 219.00p 213.80p 218.60p 760793
12/08/2019 221.00p 221.00p 215.00p 215.00p 1656369
09/08/2019 220.80p 221.80p 218.80p 220.40p 1072873
08/08/2019 220.40p 221.00p 217.40p 220.80p 887997
07/08/2019 215.00p 219.80p 215.00p 217.80p 730889
06/08/2019 213.80p 216.80p 211.20p 216.00p 834862
05/08/2019 213.00p 215.60p 208.40p 211.40p 1033523
02/08/2019 225.20p 225.20p 212.20p 212.80p 1117504
01/08/2019 227.20p 229.80p 223.40p 224.20p 905615
31/07/2019 236.80p 236.80p 226.20p 230.80p 1276004
30/07/2019 236.20p 236.20p 230.80p 230.80p 652202
29/07/2019 237.00p 237.00p 232.00p 233.20p 595215
26/07/2019 234.80p 234.80p 231.13p 232.00p 438662
25/07/2019 235.20p 235.20p 230.53p 233.80p 719638
24/07/2019 238.80p 238.80p 234.20p 234.60p 366527
23/07/2019 239.40p 239.40p 234.60p 235.20p 624591
22/07/2019 232.60p 240.20p 232.60p 236.20p 324635
19/07/2019 234.60p 240.20p 234.60p 238.60p 302835
18/07/2019 238.80p 238.80p 235.60p 237.00p 1414779
17/07/2019 238.40p 239.48p 235.80p 236.20p 502667
16/07/2019 238.00p 240.28p 236.80p 239.20p 405772
15/07/2019 236.80p 239.80p 236.60p 238.00p 2257776
12/07/2019 234.40p 240.20p 234.40p 237.20p 1674252
11/07/2019 241.40p 241.40p 235.80p 236.80p 976531
10/07/2019 242.00p 242.00p 235.20p 238.00p 645067
09/07/2019 241.20p 241.20p 233.80p 237.40p 3542251
08/07/2019 241.00p 241.60p 234.96p 236.40p 542681
05/07/2019 243.60p 243.60p 236.80p 239.80p 1829302
04/07/2019 242.40p 243.80p 239.40p 241.00p 320655
03/07/2019 244.40p 244.40p 240.60p 241.80p 388113
02/07/2019 246.60p 247.50p 241.60p 241.60p 979210
01/07/2019 245.60p 246.80p 243.00p 245.80p 512070
28/06/2019 239.00p 243.00p 238.60p 243.00p 906149
27/06/2019 245.60p 245.60p 238.00p 238.60p 671805
26/06/2019 243.60p 246.01p 239.60p 240.40p 364110
25/06/2019 246.80p 248.00p 242.84p 243.00p 437853
24/06/2019 250.80p 250.80p 245.40p 246.40p 590032
21/06/2019 248.40p 250.20p 244.60p 248.20p 2075395
20/06/2019 248.00p 249.60p 246.30p 248.20p 538974
19/06/2019 249.00p 249.00p 245.40p 245.80p 501793
18/06/2019 247.60p 248.00p 243.60p 247.20p 665501
17/06/2019 248.40p 248.40p 245.60p 246.80p 425390
14/06/2019 246.60p 247.20p 244.80p 246.00p 484689
13/06/2019 242.60p 246.20p 239.83p 246.20p 1080774
12/06/2019 239.40p 239.40p 236.80p 239.20p 376415
11/06/2019 242.60p 242.60p 238.00p 239.00p 418241
10/06/2019 242.80p 242.80p 237.60p 240.00p 318690
07/06/2019 242.40p 242.40p 236.40p 238.60p 489852
06/06/2019 243.80p 243.80p 235.60p 237.40p 340651
05/06/2019 236.20p 240.40p 236.20p 237.40p 348235
04/06/2019 232.40p 236.40p 232.19p 236.40p 767288
03/06/2019 238.00p 238.00p 233.12p 234.60p 378230
31/05/2019 239.60p 240.20p 237.60p 238.00p 376340
30/05/2019 238.60p 239.80p 237.59p 239.60p 1072348
29/05/2019 242.20p 243.55p 236.00p 236.60p 563029
28/05/2019 245.00p 246.00p 241.60p 242.60p 884882
24/05/2019 247.00p 251.82p 241.80p 243.00p 624889
23/05/2019 251.00p 251.96p 244.00p 249.00p 847960
22/05/2019 251.60p 251.60p 246.00p 246.20p 700301
21/05/2019 251.20p 251.40p 247.80p 250.40p 695035
20/05/2019 248.00p 249.40p 244.00p 249.00p 1044258
17/05/2019 248.00p 248.00p 245.60p 246.40p 312063
16/05/2019 246.20p 250.60p 245.90p 247.60p 535208
15/05/2019 249.80p 250.00p 246.60p 246.80p 454346
14/05/2019 248.40p 250.00p 245.00p 249.60p 1423985
13/05/2019 249.20p 250.14p 245.40p 245.40p 769235
10/05/2019 250.20p 252.00p 248.32p 248.80p 514470
09/05/2019 253.20p 254.40p 248.40p 249.20p 889736
08/05/2019 257.80p 261.00p 254.80p 259.60p 1008862
07/05/2019 259.20p 260.50p 254.80p 256.00p 1059352
03/05/2019 261.80p 262.07p 256.00p 259.40p 2045651
02/05/2019 261.80p 263.80p 258.00p 262.00p 612282
01/05/2019 263.40p 264.40p 260.40p 261.00p 492968
30/04/2019 256.60p 262.20p 256.00p 261.20p 934267
29/04/2019 260.40p 261.40p 256.80p 258.60p 1018562
26/04/2019 261.60p 261.65p 253.60p 258.00p 678494
25/04/2019 264.40p 264.40p 259.60p 260.20p 573538
24/04/2019 262.40p 263.40p 257.80p 262.00p 1795229
23/04/2019 256.80p 262.26p 256.20p 258.00p 1043022
18/04/2019 257.00p 263.40p 257.00p 260.80p 707708
17/04/2019 257.20p 260.20p 256.80p 259.60p 1147344
16/04/2019 257.20p 258.00p 253.80p 256.40p 778705
15/04/2019 254.40p 258.20p 253.03p 256.20p 925029
12/04/2019 255.20p 255.80p 250.60p 254.40p 341773
11/04/2019 256.00p 256.00p 252.00p 254.20p 524376
10/04/2019 252.60p 255.20p 250.99p 254.40p 462613
09/04/2019 256.00p 256.00p 248.60p 251.60p 588368
08/04/2019 252.40p 255.20p 252.00p 253.80p 582887
05/04/2019 254.00p 254.80p 250.00p 251.00p 653124
04/04/2019 252.20p 252.60p 249.28p 251.60p 468213
03/04/2019 249.20p 252.40p 249.00p 252.40p 604642
02/04/2019 241.40p 249.80p 241.40p 249.40p 1369924
01/04/2019 238.40p 243.80p 238.00p 242.60p 460435
29/03/2019 239.20p 242.00p 237.20p 239.80p 971691
28/03/2019 236.00p 240.20p 235.00p 236.80p 2033643
27/03/2019 235.20p 238.00p 232.60p 235.00p 1004301
26/03/2019 236.80p 240.20p 235.40p 236.60p 1237456
25/03/2019 240.40p 243.40p 237.40p 237.40p 889610
22/03/2019 249.40p 252.30p 241.80p 242.00p 986454
21/03/2019 255.80p 255.80p 247.53p 248.80p 950735
20/03/2019 258.60p 258.60p 253.80p 254.60p 547008
19/03/2019 258.40p 260.20p 257.20p 257.80p 468678
18/03/2019 257.80p 260.60p 257.40p 258.40p 494905
15/03/2019 262.00p 262.00p 257.60p 258.20p 967947
14/03/2019 259.80p 260.60p 256.60p 258.80p 973561
13/03/2019 254.20p 260.00p 254.20p 257.20p 950031
12/03/2019 258.00p 261.40p 252.20p 254.60p 840124
11/03/2019 258.20p 258.20p 252.20p 253.40p 612409
08/03/2019 250.00p 255.40p 250.00p 254.60p 580297
07/03/2019 252.20p 256.60p 251.60p 253.40p 467652
06/03/2019 256.60p 259.60p 253.40p 257.00p 834258
05/03/2019 253.80p 266.00p 253.80p 260.00p 1166044
04/03/2019 262.80p 262.80p 251.40p 251.40p 632115
01/03/2019 252.40p 260.40p 251.50p 256.20p 857784
28/02/2019 250.40p 253.20p 246.40p 252.20p 714903
27/02/2019 242.00p 248.40p 242.00p 247.40p 400301
26/02/2019 239.40p 245.00p 239.40p 242.80p 523333
25/02/2019 240.40p 242.01p 238.40p 240.40p 441370
22/02/2019 244.00p 244.00p 240.20p 242.00p 248183
21/02/2019 245.00p 245.00p 239.00p 242.60p 353027
20/02/2019 235.00p 242.20p 235.00p 242.00p 616242
19/02/2019 236.00p 237.00p 233.60p 236.80p 402265
18/02/2019 234.00p 237.68p 233.24p 236.40p 506629
15/02/2019 235.80p 236.80p 234.32p 235.00p 320614
14/02/2019 234.00p 237.40p 232.80p 235.20p 463557
13/02/2019 229.00p 236.40p 229.00p 234.80p 475190
12/02/2019 232.80p 234.00p 229.00p 230.00p 871366
11/02/2019 229.60p 232.20p 229.20p 230.60p 731016
08/02/2019 233.60p 236.36p 229.60p 229.60p 586354
07/02/2019 238.40p 240.60p 234.00p 234.00p 744447
06/02/2019 238.60p 246.00p 238.60p 240.40p 677005
05/02/2019 244.80p 244.80p 240.00p 240.80p 759907
04/02/2019 237.20p 243.40p 237.20p 243.20p 1185350
01/02/2019 242.20p 244.20p 238.60p 239.20p 925020
31/01/2019 242.00p 244.19p 239.20p 242.60p 1156789
30/01/2019 239.40p 242.00p 236.60p 241.60p 420820
29/01/2019 233.60p 239.60p 233.60p 239.00p 2332124
28/01/2019 238.00p 241.40p 234.40p 234.40p 738094
25/01/2019 241.40p 244.40p 241.40p 243.00p 295814
24/01/2019 242.20p 243.40p 238.80p 243.00p 521138
23/01/2019 240.40p 242.20p 236.61p 240.60p 576917
22/01/2019 234.20p 241.60p 234.20p 239.00p 485220
21/01/2019 237.40p 239.80p 236.00p 238.40p 408084
18/01/2019 240.40p 243.60p 235.77p 239.20p 1205751
17/01/2019 235.00p 240.60p 230.40p 240.60p 2233492
16/01/2019 227.20p 236.80p 226.34p 236.00p 466988
15/01/2019 226.80p 235.00p 226.80p 231.60p 1420967
14/01/2019 225.00p 227.80p 224.28p 225.40p 716457
11/01/2019 220.80p 226.60p 218.70p 225.60p 796516
10/01/2019 219.00p 219.00p 215.20p 218.20p 468591
09/01/2019 209.80p 218.60p 209.40p 218.60p 614817
08/01/2019 210.00p 216.00p 210.00p 215.00p 369053
07/01/2019 210.40p 216.40p 208.60p 210.00p 731345
04/01/2019 202.60p 209.60p 202.60p 209.20p 373698
03/01/2019 206.60p 206.60p 202.20p 202.60p 280283
02/01/2019 203.40p 206.20p 197.80p 206.20p 391277

*Close Price adjusted for both dividends and splits