Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
31/12/2018 199.60p 202.80p 196.70p 198.70p 183406
28/12/2018 196.00p 198.60p 194.70p 198.20p 360008
27/12/2018 193.40p 197.90p 190.70p 193.10p 518254
24/12/2018 193.40p 196.90p 193.40p 196.20p 235197
21/12/2018 200.40p 203.20p 194.70p 195.00p 1839881
20/12/2018 204.80p 207.91p 200.80p 200.80p 712315
19/12/2018 207.40p 210.20p 205.20p 206.00p 386335
18/12/2018 209.80p 214.00p 205.40p 208.20p 724313
17/12/2018 209.80p 209.80p 204.60p 207.00p 822942
14/12/2018 204.20p 205.24p 201.80p 205.00p 1259574
13/12/2018 210.60p 213.40p 207.00p 207.00p 606737
12/12/2018 203.00p 210.60p 203.00p 208.20p 860738
11/12/2018 197.60p 210.40p 197.60p 203.60p 1403722
10/12/2018 206.00p 206.95p 199.10p 199.30p 617437
07/12/2018 207.00p 211.31p 206.60p 207.20p 449431
06/12/2018 207.60p 209.00p 205.00p 206.00p 647682
05/12/2018 200.00p 221.20p 200.00p 210.80p 966160
04/12/2018 210.00p 212.68p 203.40p 203.40p 1701611
03/12/2018 218.20p 219.80p 211.60p 213.00p 602138
30/11/2018 223.40p 223.40p 211.00p 213.40p 812429
29/11/2018 225.00p 227.60p 221.40p 221.80p 505759
28/11/2018 224.60p 227.20p 222.60p 222.80p 419921
27/11/2018 232.40p 233.00p 223.80p 223.80p 730390
26/11/2018 236.40p 241.48p 232.00p 233.80p 663384
23/11/2018 236.40p 244.20p 233.80p 236.80p 1378703
22/11/2018 217.60p 220.40p 216.80p 218.80p 422447
21/11/2018 216.80p 220.20p 213.80p 219.00p 521339
20/11/2018 220.80p 220.80p 213.40p 217.60p 904884
19/11/2018 221.40p 225.80p 218.40p 220.00p 509845
16/11/2018 226.00p 228.14p 222.00p 223.00p 361982
15/11/2018 239.00p 239.00p 223.30p 226.60p 568122
14/11/2018 235.20p 237.60p 230.80p 236.00p 303574
13/11/2018 230.80p 235.40p 230.20p 233.60p 480957
12/11/2018 234.40p 234.80p 229.21p 231.80p 422293
09/11/2018 230.20p 232.60p 230.20p 231.80p 307112
08/11/2018 235.00p 236.20p 232.15p 234.40p 532408
07/11/2018 233.60p 235.80p 231.00p 233.20p 326742
06/11/2018 229.40p 231.80p 228.00p 230.40p 358898
05/11/2018 234.60p 234.60p 228.80p 229.20p 802662
02/11/2018 231.00p 235.70p 230.00p 233.80p 592133
01/11/2018 222.00p 230.20p 222.00p 229.40p 796791
31/10/2018 221.20p 225.00p 220.00p 224.40p 943750
30/10/2018 215.80p 219.20p 212.00p 218.60p 340202
29/10/2018 220.20p 220.20p 211.60p 213.80p 1270952
26/10/2018 220.40p 220.40p 216.00p 219.60p 421883
25/10/2018 211.20p 218.60p 209.40p 218.60p 1628999
24/10/2018 212.00p 216.25p 209.80p 213.00p 489370
23/10/2018 209.00p 212.40p 208.40p 211.00p 1165526
22/10/2018 213.00p 217.60p 212.40p 212.80p 520344
19/10/2018 209.00p 214.12p 209.00p 213.60p 486239
18/10/2018 212.80p 214.40p 209.80p 213.00p 518594
17/10/2018 218.00p 218.00p 213.20p 214.20p 901376
16/10/2018 210.00p 215.60p 206.79p 215.20p 1434083
15/10/2018 203.20p 208.60p 201.20p 206.80p 854882
12/10/2018 210.40p 210.65p 203.80p 203.80p 717643
11/10/2018 212.20p 212.20p 206.00p 207.40p 1408948
10/10/2018 222.60p 223.00p 213.80p 214.60p 527549
09/10/2018 222.20p 224.20p 219.96p 222.40p 565701
08/10/2018 227.20p 230.03p 220.40p 220.60p 493109
05/10/2018 230.80p 232.47p 227.60p 228.60p 498860
04/10/2018 231.60p 233.00p 229.60p 231.60p 368017
03/10/2018 232.60p 235.40p 232.60p 233.00p 1739656
02/10/2018 233.40p 236.40p 232.40p 233.80p 389842
01/10/2018 239.80p 239.80p 234.80p 235.80p 888994
28/09/2018 237.00p 237.00p 233.68p 235.60p 401180
27/09/2018 236.40p 237.20p 232.80p 235.40p 1110574
26/09/2018 240.60p 241.00p 234.00p 235.40p 859121
25/09/2018 240.00p 244.20p 240.00p 241.40p 514215
24/09/2018 244.00p 246.60p 242.20p 243.60p 971887
21/09/2018 246.00p 247.20p 242.80p 245.00p 1315440
20/09/2018 244.40p 247.20p 242.20p 245.80p 619112
19/09/2018 245.80p 249.40p 244.60p 244.80p 476100
18/09/2018 243.00p 245.60p 242.20p 245.60p 491736
17/09/2018 244.80p 245.80p 243.00p 244.00p 565872
14/09/2018 246.20p 248.32p 245.00p 245.80p 1120645
13/09/2018 243.00p 246.00p 242.60p 245.20p 1007994
12/09/2018 244.20p 245.40p 242.40p 243.00p 2443081
11/09/2018 246.60p 246.60p 244.00p 244.00p 753593
10/09/2018 241.20p 245.73p 241.20p 244.40p 563992
07/09/2018 242.80p 243.20p 239.60p 243.00p 590371
06/09/2018 242.00p 245.79p 242.00p 243.80p 474813
05/09/2018 243.00p 244.20p 239.40p 243.20p 1679892
04/09/2018 244.00p 244.46p 239.00p 242.00p 1033265
03/09/2018 244.80p 246.40p 240.69p 242.60p 365163
31/08/2018 246.20p 247.00p 245.00p 245.60p 1063990
30/08/2018 245.80p 246.71p 242.40p 245.00p 1217220
29/08/2018 242.20p 246.00p 241.80p 245.00p 903215
28/08/2018 245.00p 247.60p 244.40p 245.60p 551598
24/08/2018 245.20p 246.00p 244.20p 246.00p 476375
23/08/2018 244.00p 247.60p 244.00p 245.00p 306681
22/08/2018 246.00p 247.40p 245.20p 245.60p 816358
21/08/2018 246.20p 247.20p 244.00p 246.00p 570114
20/08/2018 245.00p 250.80p 244.00p 245.00p 1188393
17/08/2018 241.60p 247.20p 241.60p 244.80p 849549
16/08/2018 237.60p 245.20p 237.20p 244.20p 1053755
15/08/2018 244.40p 247.64p 243.60p 244.80p 1739800
14/08/2018 244.20p 245.80p 242.80p 245.20p 2532326
13/08/2018 243.00p 245.74p 239.20p 241.80p 792668
10/08/2018 242.80p 246.00p 240.40p 242.00p 2004447
09/08/2018 244.80p 250.03p 240.40p 241.20p 1490917
08/08/2018 253.00p 253.00p 240.00p 240.00p 1687644
07/08/2018 231.80p 247.40p 231.80p 245.00p 1803983
06/08/2018 239.60p 240.40p 232.80p 234.60p 1642822
03/08/2018 233.80p 240.73p 233.80p 236.80p 1016470
02/08/2018 239.80p 245.60p 234.60p 234.60p 2052608
01/08/2018 246.40p 247.80p 239.40p 239.40p 1652508
31/07/2018 240.20p 251.00p 239.00p 245.60p 6509720
30/07/2018 245.00p 254.00p 239.05p 241.00p 3435164
27/07/2018 279.00p 279.60p 275.60p 278.00p 708414
26/07/2018 278.60p 282.00p 277.80p 277.80p 784996
25/07/2018 283.20p 283.20p 278.20p 278.60p 508345
24/07/2018 278.80p 284.63p 278.80p 282.60p 925143
23/07/2018 275.60p 279.40p 275.60p 278.60p 267155
20/07/2018 275.20p 279.60p 274.20p 277.60p 325638
19/07/2018 279.00p 280.00p 276.20p 277.00p 408306
18/07/2018 281.60p 283.00p 277.85p 279.00p 651975
17/07/2018 283.40p 284.40p 280.40p 280.40p 501783
16/07/2018 282.60p 283.40p 280.40p 281.40p 994464
13/07/2018 283.80p 285.20p 281.20p 282.00p 937131
12/07/2018 284.40p 285.20p 281.40p 284.20p 1172145
11/07/2018 284.00p 286.80p 283.00p 286.00p 642204
10/07/2018 283.00p 285.20p 280.20p 285.00p 733481
09/07/2018 279.00p 283.40p 277.60p 283.00p 704967
06/07/2018 276.60p 282.40p 276.60p 279.00p 1298810
05/07/2018 283.60p 286.60p 273.60p 276.00p 1127287
04/07/2018 294.00p 294.00p 284.00p 284.40p 951813
03/07/2018 298.00p 298.00p 293.40p 296.20p 471607
02/07/2018 295.80p 298.20p 293.44p 296.40p 386793
29/06/2018 297.40p 299.80p 295.60p 299.20p 653728
28/06/2018 296.80p 296.80p 292.60p 296.00p 799824
27/06/2018 294.00p 297.28p 291.60p 295.60p 946927
26/06/2018 290.80p 295.20p 288.77p 294.00p 624504
25/06/2018 289.40p 291.04p 286.00p 286.80p 580984
22/06/2018 296.60p 297.20p 288.80p 290.20p 1315855
21/06/2018 296.40p 298.20p 294.40p 295.80p 4238607
20/06/2018 297.40p 297.60p 295.60p 296.00p 1433258
19/06/2018 296.20p 297.60p 292.20p 296.20p 1592367
18/06/2018 297.00p 297.80p 294.00p 297.40p 1668630
15/06/2018 300.60p 300.60p 295.10p 297.40p 1389130
14/06/2018 293.40p 300.40p 290.40p 300.00p 1385302
13/06/2018 294.20p 296.60p 293.00p 296.00p 849685
12/06/2018 293.40p 294.20p 291.80p 293.20p 849252
11/06/2018 289.40p 293.00p 285.80p 293.00p 1036641
08/06/2018 288.00p 288.60p 285.80p 286.20p 569277
07/06/2018 287.80p 290.30p 286.80p 287.60p 688108
06/06/2018 286.80p 289.00p 283.80p 289.00p 508876
05/06/2018 285.80p 288.80p 282.08p 286.40p 983796
04/06/2018 279.60p 286.60p 279.60p 284.20p 681060
01/06/2018 282.00p 282.60p 279.80p 280.40p 397930
31/05/2018 278.00p 281.60p 275.60p 280.00p 2368321
30/05/2018 275.80p 280.20p 273.60p 275.20p 1130221
29/05/2018 279.20p 282.60p 275.20p 275.20p 1544750
25/05/2018 276.80p 282.40p 272.80p 280.80p 1452484
24/05/2018 290.00p 290.00p 270.60p 278.00p 3480323
23/05/2018 293.20p 297.80p 291.40p 292.60p 533790
22/05/2018 299.00p 299.40p 294.60p 295.20p 1003815
21/05/2018 301.80p 305.00p 293.64p 299.40p 297706
18/05/2018 301.80p 302.40p 297.40p 300.00p 438219
17/05/2018 297.80p 301.00p 297.00p 300.20p 672778
16/05/2018 298.40p 299.00p 295.13p 297.00p 877250
15/05/2018 299.20p 301.40p 297.40p 298.00p 512635
14/05/2018 297.60p 300.00p 295.49p 298.00p 806655
11/05/2018 298.60p 298.60p 296.00p 296.00p 587034
10/05/2018 297.40p 299.40p 294.00p 296.80p 386681
09/05/2018 303.20p 304.00p 300.20p 301.20p 630682
08/05/2018 301.60p 303.45p 298.30p 302.00p 537798
04/05/2018 299.00p 301.64p 299.00p 300.20p 391367
03/05/2018 303.80p 304.10p 296.60p 298.00p 857004
02/05/2018 300.20p 305.80p 300.20p 305.40p 695734
01/05/2018 297.20p 302.64p 296.75p 300.00p 501323
30/04/2018 302.00p 302.00p 295.20p 297.40p 611000
27/04/2018 299.80p 301.20p 297.20p 300.20p 471265
26/04/2018 296.40p 299.24p 295.25p 297.40p 342301
25/04/2018 300.80p 300.80p 295.80p 296.20p 429226
24/04/2018 302.60p 304.80p 301.80p 302.00p 795724
23/04/2018 299.00p 303.60p 299.00p 302.40p 887376
20/04/2018 300.60p 302.40p 298.40p 298.40p 646681
19/04/2018 299.20p 303.60p 297.38p 299.00p 1331371
18/04/2018 288.80p 299.40p 288.80p 298.40p 775548
17/04/2018 290.80p 294.40p 289.80p 290.00p 692774
16/04/2018 293.20p 295.60p 290.53p 293.40p 672941
13/04/2018 289.00p 292.40p 284.40p 292.00p 627623
12/04/2018 292.00p 292.00p 284.60p 287.40p 560438
11/04/2018 291.40p 293.80p 287.20p 291.00p 643115
10/04/2018 293.40p 293.40p 288.98p 291.60p 456483
09/04/2018 288.40p 291.60p 287.40p 289.40p 830915
06/04/2018 289.00p 290.80p 285.20p 290.00p 1530523
05/04/2018 288.80p 291.20p 285.00p 289.40p 2739099
04/04/2018 286.80p 286.80p 282.20p 285.00p 983764
03/04/2018 278.40p 286.60p 278.40p 282.60p 942667
29/03/2018 280.40p 284.80p 279.00p 282.00p 677043
28/03/2018 276.80p 281.00p 269.80p 280.20p 805099

*Close Price adjusted for both dividends and splits