Ibstock plc (FRA:2I5)
Germany · Delayed Price · Currency is EUR 1.490
+0.010 (0.68%)
At close: Sep 30, 2025
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 300 |
| Sep 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | 300 |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 300 |
| Sep 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | 300 |
| Sep 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 300 |
| Sep 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 300 |
| Sep 19, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 300 |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 300 |
| Sep 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 300 |
| Sep 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | 300 |
| Sep 15, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.05% | 300 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 300 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | 300 |
| Sep 10, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 2.72% | 300 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 300 |
| Sep 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | 300 |
| Sep 5, 2025 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 4.08% | 300 |
| Sep 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 300 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 300 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | 300 |
| Sep 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 300 |
| Aug 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 300 |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 300 |
| Aug 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -10.34% | 300 |
| Aug 26, 2025 | 1.57 | 1.74 | 1.57 | 1.74 | 1.74 | 11.54% | 300 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | 1,270 |
| Aug 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | - |
| Aug 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Aug 20, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | 1.27% | 1,270 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.63% | - |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -1.86% | - |
| Aug 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | - |
| Aug 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -1.23% | - |
| Aug 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 0.62% | - |
| Aug 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.61% | - |
| Aug 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -0.61% | - |
| Aug 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.61% | - |
| Aug 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -7.39% | - |
| Aug 6, 2025 | 1.61 | 1.76 | 1.61 | 1.76 | 1.74 | 4.76% | - |
| Aug 5, 2025 | 1.62 | 1.68 | 1.62 | 1.68 | 1.66 | 0.60% | - |
| Aug 4, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.65 | 0.60% | - |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | - |
| Jul 31, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 1.23% | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 1.24% | - |
| Jul 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -3.01% | - |
| Jul 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 1.22% | - |
| Jul 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -2.38% | - |
| Jul 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 3.07% | - |
| Jul 23, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.81% | - |
| Jul 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |