Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/11/2024 191.80p 191.80p 186.42p 187.80p 448217
13/11/2024 192.00p 192.75p 187.14p 188.60p 335951
12/11/2024 193.20p 194.60p 187.60p 187.60p 696714
11/11/2024 193.80p 196.41p 191.33p 194.60p 1396342
08/11/2024 193.20p 198.40p 190.80p 192.00p 346872
07/11/2024 198.60p 198.60p 193.00p 193.40p 790538
06/11/2024 201.50p 203.00p 192.40p 194.20p 534730
05/11/2024 204.00p 204.00p 196.60p 197.40p 948198
04/11/2024 197.00p 202.15p 195.40p 199.60p 974174
01/11/2024 204.50p 204.50p 197.60p 200.00p 924505
31/10/2024 211.50p 211.50p 198.20p 200.50p 2294799
30/10/2024 203.00p 212.00p 200.50p 208.50p 3603020
29/10/2024 203.50p 204.00p 200.50p 201.00p 787853
28/10/2024 205.00p 205.00p 200.50p 202.50p 675930
25/10/2024 200.00p 201.63p 198.60p 201.50p 4245743
24/10/2024 197.60p 199.60p 196.20p 197.60p 508607
23/10/2024 199.00p 200.00p 195.80p 197.60p 625873
22/10/2024 189.40p 195.40p 189.40p 195.40p 582664
21/10/2024 197.20p 198.20p 191.88p 194.00p 592082
18/10/2024 198.00p 198.00p 191.60p 197.20p 855427
17/10/2024 192.00p 197.05p 189.20p 195.80p 786906
16/10/2024 187.20p 193.40p 183.80p 192.40p 657099
15/10/2024 186.00p 189.80p 184.27p 186.00p 538734
14/10/2024 181.20p 186.20p 181.20p 186.20p 379291
11/10/2024 179.60p 186.00p 179.60p 185.60p 272626
10/10/2024 183.20p 187.00p 182.00p 184.00p 555377
09/10/2024 185.20p 185.80p 182.00p 184.40p 379364
08/10/2024 180.00p 184.40p 179.40p 181.20p 308679
07/10/2024 180.40p 187.20p 180.40p 184.40p 363080
04/10/2024 180.00p 186.00p 178.20p 184.80p 1080191
03/10/2024 183.80p 183.80p 178.00p 178.60p 520714
02/10/2024 177.60p 182.00p 177.60p 178.60p 389412
01/10/2024 181.60p 185.20p 177.60p 182.00p 849070
30/09/2024 186.60p 187.81p 184.40p 186.00p 569072
27/09/2024 184.80p 187.00p 183.40p 187.00p 485758
26/09/2024 186.00p 186.00p 183.34p 184.40p 272969
25/09/2024 178.00p 184.28p 178.00p 181.60p 300142
24/09/2024 180.60p 185.40p 180.60p 182.00p 277679
23/09/2024 185.00p 186.20p 183.00p 184.00p 289898
20/09/2024 184.60p 189.00p 184.34p 185.20p 1150754
19/09/2024 183.20p 188.80p 181.53p 187.20p 615868
18/09/2024 184.00p 184.80p 180.20p 180.20p 430491
17/09/2024 183.00p 186.16p 182.50p 184.40p 598994
16/09/2024 178.00p 182.79p 176.00p 181.60p 256649
13/09/2024 179.80p 182.70p 179.60p 181.60p 279231
12/09/2024 173.40p 181.20p 173.40p 180.00p 291522
11/09/2024 183.40p 183.40p 177.20p 177.60p 600877
10/09/2024 182.00p 182.00p 176.40p 179.60p 438876
09/09/2024 180.60p 180.60p 175.00p 178.20p 2543366
06/09/2024 182.80p 183.40p 175.60p 176.80p 1320334
05/09/2024 186.00p 186.00p 182.60p 182.60p 599732
04/09/2024 184.80p 184.80p 179.61p 183.00p 1036827
03/09/2024 183.20p 186.60p 182.21p 182.80p 1040827
02/09/2024 183.40p 187.60p 182.00p 184.60p 544374
30/08/2024 185.00p 185.80p 180.40p 183.80p 1013252
29/08/2024 186.20p 187.00p 182.40p 183.40p 1221317
28/08/2024 180.20p 185.00p 180.20p 184.00p 761150
27/08/2024 182.60p 193.20p 182.40p 184.40p 722813
23/08/2024 182.40p 187.00p 181.80p 187.00p 376567
22/08/2024 185.40p 187.60p 181.60p 182.40p 610599
21/08/2024 181.00p 187.20p 181.00p 186.80p 1376523
20/08/2024 182.00p 187.40p 182.00p 184.40p 2924582
19/08/2024 187.00p 188.80p 183.00p 182.80p 106672
16/08/2024 183.60p 187.20p 182.80p 182.80p 1712169
15/08/2024 182.20p 186.20p 181.95p 183.60p 1369509
14/08/2024 180.20p 183.20p 178.60p 183.00p 775923
13/08/2024 183.00p 183.00p 177.40p 177.80p 791512
12/08/2024 179.80p 181.60p 178.20p 179.00p 857127
09/08/2024 176.60p 182.60p 176.60p 180.00p 1406734
08/08/2024 182.40p 182.40p 172.80p 180.00p 1726390
07/08/2024 170.00p 183.40p 170.00p 179.60p 2560098
06/08/2024 169.80p 176.00p 168.80p 172.20p 890327
05/08/2024 182.20p 182.20p 169.80p 172.80p 762593
02/08/2024 180.60p 184.40p 177.60p 178.40p 640086
01/08/2024 185.00p 189.00p 182.80p 184.80p 1309698
31/07/2024 181.60p 189.00p 181.60p 183.60p 1135448
30/07/2024 182.80p 186.40p 180.00p 186.00p 997834
29/07/2024 189.80p 189.80p 183.80p 183.80p 565017
26/07/2024 185.00p 187.40p 183.80p 187.20p 1057339
25/07/2024 181.60p 184.00p 179.60p 184.00p 1736667
24/07/2024 188.40p 188.40p 182.00p 182.00p 1093768
23/07/2024 186.00p 187.00p 183.80p 184.00p 1196301
22/07/2024 185.20p 187.80p 183.60p 185.20p 939846
19/07/2024 192.00p 192.40p 184.55p 185.80p 2579762
18/07/2024 188.80p 191.40p 187.40p 189.00p 1596107
17/07/2024 195.00p 197.60p 187.40p 187.40p 820333
16/07/2024 189.00p 196.60p 189.00p 196.20p 1120293
15/07/2024 193.20p 194.00p 189.40p 193.60p 1443420
12/07/2024 185.20p 192.00p 185.20p 192.00p 931276
11/07/2024 185.00p 188.00p 182.75p 188.00p 1148236
10/07/2024 176.60p 183.80p 176.60p 183.80p 1275096
09/07/2024 185.40p 190.40p 179.40p 181.00p 1981728
08/07/2024 181.00p 186.80p 179.20p 186.80p 2069752
05/07/2024 174.00p 180.60p 172.40p 179.20p 1789141
04/07/2024 168.20p 173.80p 167.47p 172.20p 1726227
03/07/2024 164.80p 165.60p 162.30p 165.60p 682783
02/07/2024 158.00p 162.80p 153.20p 162.80p 1081829
01/07/2024 156.80p 159.60p 154.60p 154.60p 508295
28/06/2024 158.40p 158.40p 154.80p 155.00p 816935
27/06/2024 154.60p 157.80p 152.94p 154.80p 631376
26/06/2024 152.00p 157.00p 152.00p 154.60p 963661
25/06/2024 154.80p 157.20p 153.00p 154.80p 455424
24/06/2024 157.80p 157.80p 153.80p 155.40p 322995
21/06/2024 163.40p 163.40p 154.20p 154.20p 1570677
20/06/2024 159.60p 162.40p 154.00p 159.60p 532093
19/06/2024 160.00p 161.20p 159.60p 159.60p 530427
18/06/2024 155.00p 161.40p 155.00p 160.80p 731418
17/06/2024 157.40p 159.80p 156.60p 158.80p 253843
14/06/2024 161.00p 161.00p 156.68p 158.00p 769071
13/06/2024 161.00p 161.00p 156.80p 158.00p 1042907
12/06/2024 148.60p 159.20p 148.60p 159.20p 887118
11/06/2024 155.00p 157.20p 151.40p 151.40p 573761
10/06/2024 160.20p 160.20p 155.00p 155.80p 842291
07/06/2024 162.40p 162.40p 155.80p 156.80p 403259
06/06/2024 161.00p 161.00p 158.20p 159.20p 943844
05/06/2024 163.60p 163.60p 159.60p 159.60p 738707
04/06/2024 158.00p 160.80p 158.00p 160.20p 758542
03/06/2024 163.40p 163.60p 159.60p 161.00p 853382
31/05/2024 163.00p 164.00p 160.00p 160.00p 1386516
30/05/2024 160.80p 167.40p 160.80p 162.40p 1337722
29/05/2024 170.00p 172.60p 163.00p 163.00p 854817
28/05/2024 174.00p 174.40p 171.20p 172.80p 2021860
24/05/2024 163.60p 171.80p 163.40p 171.60p 1725245
23/05/2024 157.00p 165.60p 157.00p 165.60p 1551752
22/05/2024 154.20p 159.20p 154.00p 159.20p 714288
21/05/2024 157.00p 158.20p 155.40p 157.40p 1294249
20/05/2024 154.80p 160.20p 154.80p 158.20p 778314
17/05/2024 154.20p 160.40p 154.20p 156.80p 737635
16/05/2024 156.60p 158.80p 156.20p 158.00p 630135
15/05/2024 154.80p 157.60p 154.60p 156.00p 697570
14/05/2024 149.20p 154.60p 149.20p 154.00p 391094
13/05/2024 154.80p 156.00p 152.20p 152.20p 808138
10/05/2024 150.00p 154.60p 150.00p 154.40p 842763
09/05/2024 148.00p 151.20p 147.20p 150.60p 693667
08/05/2024 151.60p 154.80p 150.00p 151.60p 984620
07/05/2024 150.20p 154.80p 149.60p 151.60p 1041459
03/05/2024 148.80p 153.40p 148.80p 153.00p 368804
02/05/2024 146.60p 153.00p 133.00p 150.20p 1788303
01/05/2024 146.40p 149.20p 146.00p 147.40p 1649313
30/04/2024 153.60p 153.60p 148.20p 148.20p 2845104
29/04/2024 146.00p 151.20p 146.00p 150.00p 1673269
26/04/2024 145.00p 150.20p 145.00p 147.60p 452051
25/04/2024 148.00p 150.20p 146.00p 147.00p 882746
24/04/2024 153.00p 154.40p 149.80p 149.80p 1536311
23/04/2024 145.80p 153.20p 145.80p 153.00p 357074
22/04/2024 147.60p 150.40p 145.60p 149.40p 582261
19/04/2024 148.20p 151.60p 145.60p 146.20p 493690
18/04/2024 147.20p 150.40p 144.40p 149.00p 324283
17/04/2024 148.80p 149.60p 147.14p 148.60p 453928
16/04/2024 147.20p 149.30p 146.20p 148.40p 1196995
15/04/2024 153.60p 153.60p 147.40p 149.60p 390312
12/04/2024 149.80p 152.00p 149.20p 150.40p 499381
11/04/2024 148.20p 151.20p 146.60p 148.60p 308372
10/04/2024 147.00p 151.40p 147.00p 148.00p 959338
09/04/2024 149.00p 151.00p 147.80p 149.20p 862668
08/04/2024 143.60p 149.80p 143.60p 149.80p 670812
05/04/2024 149.00p 149.00p 145.80p 147.00p 460496
04/04/2024 146.40p 149.00p 146.40p 148.40p 409452
03/04/2024 147.60p 150.20p 144.80p 146.60p 471328
02/04/2024 147.20p 153.60p 146.40p 146.40p 624331
28/03/2024 150.00p 152.80p 149.80p 150.70p 700630
27/03/2024 151.00p 154.50p 148.10p 151.60p 241066
26/03/2024 145.50p 151.50p 144.60p 151.50p 303582
25/03/2024 147.70p 154.30p 147.40p 148.40p 501145
22/03/2024 146.20p 153.00p 146.20p 150.90p 807924
21/03/2024 148.60p 150.80p 145.30p 149.20p 406953
20/03/2024 148.20p 148.20p 144.80p 147.20p 814527
19/03/2024 148.20p 149.50p 144.80p 144.80p 481638
18/03/2024 149.80p 151.30p 147.90p 149.10p 573687
15/03/2024 148.50p 152.00p 147.50p 150.40p 1761613
14/03/2024 146.70p 153.20p 146.70p 149.30p 604949
13/03/2024 147.00p 151.60p 147.00p 150.40p 991307
12/03/2024 149.20p 150.70p 148.10p 150.00p 739792
11/03/2024 149.30p 151.80p 146.80p 148.90p 480628
08/03/2024 148.00p 154.10p 147.10p 149.00p 2937376
07/03/2024 152.00p 156.50p 149.20p 151.40p 1142705
06/03/2024 157.80p 161.90p 151.60p 151.80p 2055008
05/03/2024 158.70p 161.20p 156.90p 159.70p 698097
04/03/2024 163.30p 165.00p 159.60p 160.10p 555268
01/03/2024 162.00p 164.60p 158.43p 164.00p 1313402
29/02/2024 162.00p 164.20p 159.60p 161.50p 738027
28/02/2024 164.30p 166.60p 160.30p 160.50p 1501020
27/02/2024 163.70p 168.00p 160.40p 164.80p 1196883
26/02/2024 159.30p 165.40p 159.30p 165.40p 944509
23/02/2024 169.40p 170.00p 161.80p 162.70p 415381
22/02/2024 167.60p 168.10p 164.00p 168.00p 1137016
21/02/2024 167.70p 167.70p 163.10p 164.20p 1098396
20/02/2024 164.00p 164.80p 162.20p 163.90p 406434
19/02/2024 162.00p 163.90p 158.64p 163.40p 748040
16/02/2024 158.80p 160.50p 155.70p 160.10p 369127
15/02/2024 155.70p 158.40p 151.50p 156.40p 244243
14/02/2024 150.30p 157.69p 150.30p 154.50p 320803
13/02/2024 153.90p 158.20p 152.60p 153.90p 247612
12/02/2024 158.00p 158.70p 152.60p 156.20p 189938
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

*Close Price adjusted for both dividends and splits