Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2023 166.50p 166.80p 159.50p 160.10p 713005
30/05/2023 162.40p 165.70p 160.50p 162.60p 562002
26/05/2023 163.30p 169.10p 161.30p 162.00p 1999729
25/05/2023 165.00p 169.90p 163.10p 164.40p 445876
24/05/2023 166.10p 167.65p 163.60p 166.30p 432876
23/05/2023 164.40p 169.64p 164.40p 167.90p 363647
22/05/2023 167.70p 170.60p 163.30p 168.20p 422700
19/05/2023 170.90p 170.90p 166.40p 167.00p 466785
18/05/2023 167.20p 167.70p 163.19p 167.00p 689615
17/05/2023 162.20p 166.80p 162.20p 164.00p 657672
16/05/2023 167.20p 169.00p 163.10p 165.40p 672922
15/05/2023 166.60p 166.60p 164.55p 166.60p 256956
12/05/2023 166.00p 170.50p 165.00p 165.10p 367255
11/05/2023 171.30p 172.90p 166.90p 167.10p 453779
10/05/2023 175.70p 175.70p 170.00p 170.80p 505577
09/05/2023 178.50p 178.50p 173.30p 176.40p 572900
05/05/2023 170.80p 174.60p 167.10p 174.60p 314515
04/05/2023 168.00p 172.00p 167.90p 170.70p 509050
03/05/2023 171.00p 172.20p 169.40p 170.90p 593832
02/05/2023 173.70p 174.10p 169.50p 171.20p 936627
28/04/2023 166.50p 170.15p 166.40p 169.70p 1053024
27/04/2023 165.90p 172.70p 164.53p 166.70p 860013
26/04/2023 165.50p 167.00p 162.00p 167.00p 1174798
25/04/2023 165.00p 168.00p 162.60p 164.30p 270876
24/04/2023 165.30p 165.30p 161.80p 165.00p 3719465
21/04/2023 162.80p 165.40p 162.70p 165.30p 415781
20/04/2023 164.20p 167.30p 162.70p 165.10p 528301
19/04/2023 170.80p 173.00p 166.90p 168.10p 1872738
18/04/2023 171.30p 174.90p 170.60p 172.00p 1414982
17/04/2023 173.60p 179.20p 170.80p 172.80p 566387
14/04/2023 169.90p 175.11p 169.90p 173.00p 607005
13/04/2023 171.40p 176.80p 170.50p 174.10p 1949499
12/04/2023 171.00p 174.90p 169.41p 172.50p 636037
11/04/2023 172.20p 172.20p 167.53p 170.00p 631619
06/04/2023 166.40p 168.30p 164.83p 168.30p 658300
05/04/2023 171.30p 172.50p 165.10p 166.90p 892253
04/04/2023 172.50p 178.80p 169.80p 173.40p 615057
03/04/2023 175.00p 175.00p 172.18p 174.20p 530567
31/03/2023 168.60p 174.20p 168.60p 172.50p 774263
30/03/2023 174.40p 174.70p 169.86p 171.90p 716190
29/03/2023 169.70p 171.40p 167.20p 171.40p 1048117
28/03/2023 167.00p 170.80p 164.40p 167.00p 932833
27/03/2023 171.00p 171.00p 166.10p 166.80p 232725
24/03/2023 175.00p 175.00p 166.30p 167.40p 2673900
23/03/2023 171.60p 173.40p 168.00p 171.20p 1074652
22/03/2023 172.60p 176.10p 172.40p 173.40p 838882
21/03/2023 176.20p 178.50p 174.40p 175.20p 1072574
20/03/2023 172.30p 176.90p 171.60p 176.10p 822258
17/03/2023 173.80p 179.40p 173.80p 175.60p 1100148
16/03/2023 176.50p 179.60p 172.70p 178.00p 1108956
15/03/2023 172.80p 178.80p 169.20p 174.90p 2024069
14/03/2023 166.00p 170.20p 161.70p 168.70p 905667
13/03/2023 172.40p 172.40p 161.80p 164.00p 774730
10/03/2023 172.00p 172.00p 164.50p 168.90p 1525599
09/03/2023 170.20p 176.00p 167.48p 170.40p 1098578
08/03/2023 164.10p 167.60p 159.40p 167.60p 1122519
07/03/2023 165.80p 165.80p 160.40p 162.30p 796351
06/03/2023 159.70p 163.90p 159.50p 162.70p 806352
03/03/2023 164.60p 166.70p 161.26p 162.70p 994727
02/03/2023 170.80p 170.80p 164.00p 164.80p 993522
01/03/2023 169.70p 171.10p 166.40p 166.80p 886492
28/02/2023 168.30p 170.50p 167.32p 169.90p 938249
27/02/2023 163.90p 168.90p 163.90p 168.90p 667011
24/02/2023 169.00p 169.10p 164.00p 164.70p 656191
23/02/2023 162.70p 168.70p 162.10p 167.60p 759333
22/02/2023 162.80p 167.10p 159.20p 162.90p 458612
21/02/2023 161.90p 164.20p 161.30p 164.20p 2174393
20/02/2023 160.00p 163.20p 160.00p 162.60p 6156788
17/02/2023 160.80p 165.10p 160.80p 163.00p 426194
16/02/2023 163.80p 166.20p 163.40p 164.80p 320037
15/02/2023 162.00p 165.60p 159.87p 164.60p 942948
14/02/2023 165.40p 167.68p 162.60p 162.60p 525895
13/02/2023 165.90p 168.10p 164.10p 164.70p 691483
10/02/2023 169.90p 171.40p 166.10p 167.70p 458370
09/02/2023 166.50p 171.60p 166.50p 170.40p 554613
08/02/2023 173.40p 173.90p 169.60p 170.60p 241594
07/02/2023 176.10p 176.10p 167.30p 169.40p 348639
06/02/2023 168.20p 174.50p 165.33p 172.90p 591664
03/02/2023 173.00p 176.70p 169.30p 172.40p 496671
02/02/2023 166.90p 176.10p 166.90p 175.20p 833330
01/02/2023 165.10p 173.14p 165.10p 171.00p 948117
31/01/2023 168.00p 169.20p 164.78p 168.60p 869028
30/01/2023 166.20p 169.80p 164.90p 169.50p 546598
27/01/2023 166.70p 168.40p 164.95p 167.70p 880152
26/01/2023 162.70p 168.60p 162.70p 167.20p 976810
25/01/2023 164.30p 168.40p 164.30p 166.20p 418743
24/01/2023 167.00p 169.20p 165.30p 165.80p 367334
23/01/2023 164.20p 169.20p 163.50p 167.10p 938680
20/01/2023 163.90p 166.10p 163.50p 164.70p 470170
19/01/2023 171.00p 171.00p 164.24p 164.70p 709074
18/01/2023 161.50p 168.50p 161.31p 167.00p 1020384
17/01/2023 169.10p 169.10p 164.20p 165.50p 844292
16/01/2023 167.80p 167.80p 163.40p 165.70p 518446
13/01/2023 164.00p 165.50p 161.48p 164.50p 622831
12/01/2023 159.20p 164.30p 155.80p 163.60p 990554
11/01/2023 159.40p 162.70p 154.48p 162.40p 1899889
10/01/2023 161.70p 161.70p 155.00p 156.20p 1007859
09/01/2023 160.10p 162.70p 157.90p 158.10p 374103
06/01/2023 157.50p 160.20p 156.00p 159.50p 564223
05/01/2023 159.70p 162.10p 156.20p 160.40p 661524
04/01/2023 157.90p 160.70p 156.10p 156.10p 837390
03/01/2023 154.40p 158.14p 153.55p 157.60p 668959
30/12/2022 154.00p 155.40p 153.40p 154.80p 188654
29/12/2022 156.20p 156.20p 151.00p 153.70p 680735
28/12/2022 152.40p 154.40p 151.90p 152.50p 613110
23/12/2022 147.20p 154.00p 147.20p 154.00p 476692
22/12/2022 148.30p 149.90p 146.80p 149.10p 1126766
21/12/2022 149.00p 149.70p 147.00p 148.30p 854941
20/12/2022 147.30p 149.90p 146.10p 149.20p 676218
19/12/2022 145.70p 149.70p 144.97p 148.60p 608934
16/12/2022 151.00p 151.53p 147.30p 148.40p 1482444
15/12/2022 154.70p 156.10p 150.45p 151.50p 626877
14/12/2022 154.90p 156.94p 153.85p 155.30p 480087
13/12/2022 152.30p 158.90p 152.30p 155.80p 880862
12/12/2022 154.70p 156.40p 152.90p 155.30p 382401
09/12/2022 149.10p 156.20p 149.10p 155.80p 750812
08/12/2022 152.40p 153.80p 150.90p 152.50p 453815
07/12/2022 155.90p 157.70p 150.00p 151.90p 1523009
06/12/2022 155.80p 157.40p 153.06p 156.60p 466007
05/12/2022 162.40p 162.70p 154.50p 156.90p 1276415
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

*Close Price adjusted for both dividends and splits