Ibstock plc (FRA:2I5)
Germany flag Germany · Delayed Price · Currency is EUR
1.390
+0.050 (3.73%)
Last updated: Oct 20, 2025, 9:21 AM CET

Ibstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.511.641.511.641.6417.99%151
Oct 22, 20251.391.391.391.391.393.73%-
Oct 21, 20251.341.341.341.341.34-3.60%-
Oct 20, 20251.391.391.391.391.393.73%-
Oct 17, 20251.341.341.341.341.34-1.47%-
Oct 16, 20251.361.361.361.361.36-2.86%-
Oct 15, 20251.401.401.401.401.40--
Oct 14, 20251.401.401.401.401.40--
Oct 13, 20251.401.401.401.401.400.72%-
Oct 10, 20251.391.391.391.391.39-4.79%-
Oct 9, 20251.461.461.461.461.46--
Oct 8, 20251.461.461.461.461.46--
Oct 7, 20251.461.461.461.461.46-2.01%-
Oct 6, 20251.491.491.491.491.490.68%-
Oct 3, 20251.481.481.481.481.48--
Oct 2, 20251.511.511.481.481.48-1.99%-
Oct 1, 20251.511.511.511.511.511.34%-
Sep 30, 20251.491.491.491.491.490.68%-
Sep 29, 20251.481.481.481.481.48-0.67%-
Sep 26, 20251.491.491.491.491.49-2.61%-
Sep 25, 20251.531.531.531.531.531.32%-
Sep 24, 20251.511.511.511.511.513.42%-
Sep 23, 20251.461.461.461.461.46-1.35%-
Sep 22, 20251.481.481.481.481.48-1.99%-
Sep 19, 20251.511.511.511.511.510.67%-
Sep 18, 20251.501.501.501.501.501.35%-
Sep 17, 20251.481.481.481.481.48--
Sep 16, 20251.481.481.481.481.48-3.90%-
Sep 15, 20251.481.541.481.541.544.05%-
Sep 12, 20251.481.481.481.481.481.37%-
Sep 11, 20251.461.461.461.461.46-3.31%-
Sep 10, 20251.471.511.471.511.512.72%-
Sep 9, 20251.471.471.471.471.47-0.68%-
Sep 8, 20251.481.481.481.481.48-3.27%-
Sep 5, 20251.461.531.461.531.534.08%300
Sep 4, 20251.471.471.471.471.471.38%-
Sep 3, 20251.451.451.451.451.45-4.61%-
Sep 2, 20251.521.521.521.521.520.66%-
Sep 1, 20251.511.511.511.511.51-1.95%-
Aug 29, 20251.541.541.541.541.540.65%-
Aug 28, 20251.531.531.531.531.53-1.92%-
Aug 27, 20251.561.561.561.561.56-10.34%-
Aug 26, 20251.571.741.571.741.7411.54%300
Aug 25, 20251.561.561.561.561.562.63%-
Aug 22, 20251.521.521.521.521.52-2.56%-
Aug 21, 20251.561.561.561.561.56-1.89%-
Aug 20, 20251.581.591.581.591.571.27%1,270
Aug 19, 20251.571.571.571.571.55-0.63%-
Aug 18, 20251.581.581.581.581.56-1.86%-
Aug 15, 20251.611.611.611.611.59--