Ibstock plc (LON:IBST)
London · Delayed Price · Currency is GBP · Price in GBX 137.20
-1.80 (-1.29%)
Dec 19, 2025, 4:44 PM BST
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 139.60 | 139.60 | 136.79 | 137.00 | - | -1.44% | 178,986 |
| Dec 18, 2025 | 134.20 | 139.20 | 134.20 | 139.00 | 139.00 | 1.16% | 783,699 |
| Dec 17, 2025 | 137.40 | 138.60 | 135.60 | 137.40 | 137.40 | 2.08% | 983,697 |
| Dec 16, 2025 | 136.80 | 136.80 | 134.00 | 134.60 | 134.60 | -1.32% | 856,163 |
| Dec 15, 2025 | 133.20 | 136.40 | 133.00 | 136.40 | 136.40 | 2.25% | 983,301 |
| Dec 12, 2025 | 131.20 | 133.40 | 129.80 | 133.40 | 133.40 | 2.30% | 767,280 |
| Dec 11, 2025 | 125.80 | 130.80 | 125.80 | 130.40 | 130.40 | 1.88% | 947,138 |
| Dec 10, 2025 | 130.60 | 132.20 | 127.33 | 128.00 | 128.00 | -2.29% | 1,534,616 |
| Dec 9, 2025 | 129.00 | 132.40 | 129.00 | 131.00 | 131.00 | 0.15% | 1,509,120 |
| Dec 8, 2025 | 131.60 | 134.00 | 130.80 | 130.80 | 130.80 | -2.24% | 722,641 |
| Dec 5, 2025 | 131.40 | 136.20 | 131.40 | 133.80 | 133.80 | - | 920,689 |
| Dec 4, 2025 | 137.80 | 137.80 | 132.80 | 133.80 | 133.80 | -0.59% | 2,244,947 |
| Dec 3, 2025 | 130.00 | 135.80 | 130.00 | 134.60 | 134.60 | 1.20% | 829,758 |
| Dec 2, 2025 | 133.20 | 134.60 | 132.40 | 133.00 | 133.00 | 0.15% | 625,922 |
| Dec 1, 2025 | 132.00 | 134.20 | 132.00 | 132.80 | 132.80 | -1.19% | 531,228 |
| Nov 28, 2025 | 133.20 | 137.00 | 133.20 | 134.40 | 134.40 | -0.88% | 416,494 |
| Nov 27, 2025 | 136.60 | 136.60 | 132.80 | 135.60 | 135.60 | 1.50% | 511,127 |
| Nov 26, 2025 | 133.20 | 136.80 | 132.40 | 133.60 | 133.60 | -1.33% | 607,208 |
| Nov 25, 2025 | 126.40 | 136.80 | 126.40 | 135.40 | 135.40 | 5.95% | 2,528,412 |
| Nov 24, 2025 | 126.20 | 128.60 | 125.93 | 127.80 | 127.80 | 1.43% | 2,952,950 |
| Nov 21, 2025 | 124.80 | 126.20 | 124.39 | 126.00 | 126.00 | 0.32% | 916,189 |
| Nov 20, 2025 | 125.40 | 128.00 | 123.60 | 125.60 | 125.60 | 0.16% | 828,396 |
| Nov 19, 2025 | 123.20 | 126.80 | 123.20 | 125.40 | 125.40 | 0.48% | 848,275 |
| Nov 18, 2025 | 124.60 | 126.40 | 123.40 | 124.80 | 124.80 | -1.42% | 761,318 |
| Nov 17, 2025 | 127.80 | 130.60 | 126.20 | 126.60 | 126.60 | -2.76% | 1,172,846 |
| Nov 14, 2025 | 131.40 | 132.60 | 130.00 | 130.20 | 130.20 | -2.25% | 1,309,672 |
| Nov 13, 2025 | 136.60 | 136.60 | 133.20 | 133.20 | 133.20 | -0.89% | 603,642 |
| Nov 12, 2025 | 135.00 | 135.64 | 133.20 | 134.40 | 134.40 | 0.15% | 455,908 |
| Nov 11, 2025 | 131.00 | 136.24 | 130.40 | 134.20 | 134.20 | 2.91% | 1,080,481 |
| Nov 10, 2025 | 128.40 | 132.00 | 128.40 | 130.40 | 130.40 | 1.24% | 724,918 |
| Nov 7, 2025 | 130.00 | 132.00 | 127.20 | 128.80 | 128.80 | -1.68% | 1,927,755 |
| Nov 6, 2025 | 133.00 | 134.20 | 131.00 | 131.00 | 131.00 | -2.38% | 1,381,777 |
| Nov 5, 2025 | 134.00 | 136.00 | 133.60 | 134.20 | 134.20 | -1.18% | 1,295,686 |
| Nov 4, 2025 | 135.00 | 136.20 | 134.40 | 135.80 | 135.80 | -0.59% | 1,889,171 |
| Nov 3, 2025 | 135.80 | 137.00 | 134.20 | 136.60 | 136.60 | - | 3,601,222 |
| Oct 31, 2025 | 137.60 | 138.60 | 136.40 | 136.60 | 136.60 | -0.73% | 2,977,091 |
| Oct 30, 2025 | 134.80 | 137.80 | 132.80 | 137.60 | 137.60 | 1.33% | 2,509,811 |
| Oct 29, 2025 | 135.60 | 136.80 | 133.00 | 135.80 | 135.80 | 0.15% | 1,152,808 |
| Oct 28, 2025 | 136.00 | 138.00 | 135.00 | 135.60 | 135.60 | -1.17% | 781,095 |
| Oct 27, 2025 | 141.00 | 141.20 | 137.20 | 137.20 | 137.20 | -2.14% | 7,844,275 |
| Oct 24, 2025 | 139.60 | 141.80 | 138.60 | 140.20 | 140.20 | 0.72% | 1,187,477 |
| Oct 23, 2025 | 138.60 | 139.80 | 134.58 | 139.20 | 139.20 | 1.02% | 1,662,668 |
| Oct 22, 2025 | 130.40 | 137.80 | 129.00 | 137.80 | 137.80 | 7.99% | 3,140,416 |
| Oct 21, 2025 | 123.40 | 128.60 | 123.40 | 127.60 | 127.60 | 3.24% | 721,008 |
| Oct 20, 2025 | 124.00 | 125.40 | 123.40 | 123.60 | 123.60 | -0.48% | 907,311 |
| Oct 17, 2025 | 122.20 | 125.20 | 121.40 | 124.20 | 124.20 | 0.16% | 1,144,498 |
| Oct 16, 2025 | 124.60 | 125.60 | 122.80 | 124.00 | 124.00 | -0.64% | 756,899 |
| Oct 15, 2025 | 129.40 | 129.60 | 124.80 | 124.80 | 124.80 | -3.26% | 1,601,654 |
| Oct 14, 2025 | 128.20 | 129.60 | 127.25 | 129.00 | 129.00 | -0.15% | 1,280,861 |
| Oct 13, 2025 | 127.00 | 130.85 | 126.00 | 129.20 | 129.20 | 0.62% | 1,153,405 |