Ibstock plc (LON:IBST)
London · Delayed Price · Currency is GBP · Price in GBp 136.00
-0.60 (-0.44%)
Nov 4, 2025, 3:43 PM BST
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 135.80 | 136.40 | 134.20 | 135.40 | 135.40 | -0.88% | 2,083,171 |
| Oct 31, 2025 | 137.60 | 138.60 | 136.40 | 136.60 | 136.60 | -0.73% | 2,852,235 |
| Oct 30, 2025 | 134.80 | 137.80 | 132.80 | 137.60 | 137.60 | 1.33% | 2,509,814 |
| Oct 29, 2025 | 135.60 | 136.80 | 133.00 | 135.80 | 135.80 | 0.15% | 1,152,809 |
| Oct 28, 2025 | 136.00 | 138.00 | 135.00 | 135.60 | 135.60 | -1.17% | 781,094 |
| Oct 27, 2025 | 141.00 | 141.20 | 137.20 | 137.20 | 137.20 | -2.14% | 7,844,274 |
| 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% | 1,662,667 |
| Oct 22, 2025 | 130.40 | 137.80 | 129.00 | 137.80 | 137.80 | 7.99% | 3,140,415 |
| Oct 21, 2025 | 123.40 | 128.60 | 123.40 | 127.60 | 127.60 | 3.24% | 721,010 |
| Oct 20, 2025 | 124.80 | 125.40 | 123.40 | 123.60 | 123.60 | -0.48% | 907,688 |
| Oct 17, 2025 | 122.20 | 125.20 | 121.40 | 124.20 | 124.20 | 0.16% | 1,144,500 |
| Oct 16, 2025 | 124.60 | 125.60 | 122.80 | 124.00 | 124.00 | -0.64% | 756,901 |
| Oct 15, 2025 | 129.40 | 129.60 | 124.80 | 124.80 | 124.80 | -3.26% | 1,601,655 |
| 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% | 1,153,406 |
| Oct 10, 2025 | 115.00 | 129.20 | 112.85 | 128.40 | 128.40 | -4.04% | 5,953,783 |
| Oct 9, 2025 | 133.00 | 135.20 | 133.00 | 133.80 | 133.80 | -0.15% | 740,561 |
| Oct 8, 2025 | 133.20 | 134.60 | 132.80 | 134.00 | 134.00 | 0.45% | 537,901 |
| Oct 7, 2025 | 132.20 | 135.20 | 132.20 | 133.40 | 133.40 | -0.60% | 836,302 |
| Oct 6, 2025 | 138.60 | 138.60 | 134.20 | 134.20 | 134.20 | -2.19% | 933,364 |
| Oct 3, 2025 | 136.00 | 137.80 | 135.39 | 137.20 | 137.20 | 0.88% | 597,083 |
| Oct 2, 2025 | 135.40 | 139.40 | 135.40 | 136.00 | 136.00 | -1.88% | 728,504 |
| Oct 1, 2025 | 138.88 | 140.20 | 135.99 | 138.60 | 138.60 | -0.43% | 1,060,978 |
| Sep 30, 2025 | 140.00 | 140.80 | 136.20 | 139.20 | 139.20 | 1.75% | 1,530,411 |
| Sep 29, 2025 | 135.80 | 138.80 | 135.49 | 136.80 | 136.80 | 0.74% | 1,092,126 |
| Sep 26, 2025 | 138.20 | 139.00 | 135.58 | 135.80 | 135.80 | -1.02% | 1,157,873 |
| Sep 25, 2025 | 139.80 | 140.00 | 135.40 | 137.20 | 137.20 | -2.14% | 1,806,157 |
| Sep 24, 2025 | 139.00 | 140.40 | 137.93 | 140.20 | 140.20 | 0.72% | 599,243 |
| Sep 23, 2025 | 134.60 | 140.50 | 133.80 | 139.20 | 139.20 | 3.26% | 831,823 |
| Sep 22, 2025 | 136.40 | 137.00 | 134.20 | 134.80 | 134.80 | -1.03% | 460,256 |
| Sep 19, 2025 | 138.65 | 139.60 | 135.00 | 136.20 | 136.20 | -1.30% | 2,203,000 |
| Sep 18, 2025 | 139.80 | 139.80 | 135.40 | 138.00 | 138.00 | 0.88% | 739,581 |
| Sep 17, 2025 | 135.00 | 138.00 | 135.00 | 136.80 | 136.80 | 1.18% | 1,000,711 |
| Sep 16, 2025 | 135.20 | 138.05 | 134.70 | 135.20 | 135.20 | 0.45% | 1,508,766 |
| Sep 15, 2025 | 133.00 | 138.40 | 133.00 | 134.60 | 134.60 | -0.44% | 994,391 |
| Sep 12, 2025 | 134.60 | 136.60 | 133.60 | 135.20 | 135.20 | -0.15% | 3,823,578 |
| Sep 11, 2025 | 131.80 | 136.80 | 131.80 | 135.40 | 135.40 | 1.96% | 1,025,230 |
| Sep 10, 2025 | 133.60 | 135.60 | 132.80 | 132.80 | 132.80 | -0.75% | 551,793 |
| Sep 9, 2025 | 134.80 | 136.80 | 133.00 | 133.80 | 133.80 | -0.74% | 1,382,108 |
| Sep 8, 2025 | 134.40 | 137.60 | 134.40 | 134.80 | 134.80 | -0.59% | 722,452 |
| Sep 5, 2025 | 134.00 | 136.40 | 133.00 | 135.60 | 135.60 | 1.80% | 568,354 |
| Sep 4, 2025 | 133.40 | 136.20 | 132.80 | 133.20 | 133.20 | -0.75% | 1,510,112 |
| Sep 3, 2025 | 134.00 | 137.40 | 131.80 | 134.20 | 134.20 | 0.90% | 1,284,147 |
| Sep 2, 2025 | 138.60 | 138.60 | 132.80 | 133.00 | 133.00 | -3.62% | 2,057,156 |
| Sep 1, 2025 | 137.00 | 140.00 | 137.00 | 138.00 | 138.00 | -0.14% | 491,149 |
| Aug 29, 2025 | 140.00 | 140.80 | 137.40 | 138.20 | 138.20 | -1.29% | 1,932,712 |
| Aug 28, 2025 | 135.20 | 140.68 | 135.20 | 140.00 | 140.00 | 1.16% | 1,953,491 |
| Aug 27, 2025 | 140.40 | 143.20 | 137.40 | 138.40 | 138.40 | -2.40% | 1,144,635 |
| Aug 26, 2025 | 142.40 | 144.00 | 138.80 | 141.80 | 141.80 | -0.42% | 2,336,305 |