Ibstock plc (LON:IBST)
London · Delayed Price · Currency is GBP · Price in GBp 148.89
+0.69 (0.47%)
Aug 5, 2025, 8:33 AM BST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 145.80 | 149.40 | 145.80 | 148.20 | 148.20 | -0.13% | 563,899 |
| Aug 1, 2025 | 153.60 | 153.60 | 146.60 | 148.40 | 148.40 | -1.20% | 1,327,549 |
| Jul 31, 2025 | 148.48 | 151.60 | 148.00 | 150.20 | 150.20 | 0.94% | 2,363,119 |
| Jul 30, 2025 | 147.00 | 150.60 | 147.00 | 148.80 | 148.80 | 0.40% | 1,457,710 |
| Jul 29, 2025 | 147.20 | 152.20 | 147.00 | 148.20 | 148.20 | 1.09% | 2,414,614 |
| Jul 28, 2025 | 151.20 | 152.00 | 146.60 | 146.60 | 146.60 | -1.74% | 858,780 |
| Jul 25, 2025 | 148.80 | 150.40 | 147.60 | 149.20 | 149.20 | -0.53% | 662,743 |
| Jul 24, 2025 | 151.40 | 154.00 | 148.20 | 150.00 | 150.00 | 1.35% | 945,897 |
| Jul 23, 2025 | 152.00 | 152.00 | 147.60 | 148.00 | 148.00 | -0.54% | 1,425,511 |
| Jul 22, 2025 | 150.00 | 154.40 | 148.20 | 148.80 | 148.80 | -1.46% | 1,354,280 |
| Jul 21, 2025 | 153.20 | 153.20 | 150.80 | 151.00 | 151.00 | - | 831,180 |
| Jul 18, 2025 | 153.80 | 153.80 | 149.60 | 151.00 | 151.00 | 0.53% | 968,946 |
| Jul 17, 2025 | 149.00 | 151.80 | 149.00 | 150.20 | 150.20 | 0.27% | 1,421,191 |
| Jul 16, 2025 | 154.60 | 154.60 | 149.80 | 149.80 | 149.80 | -0.93% | 2,839,536 |
| Jul 15, 2025 | 152.00 | 154.20 | 149.20 | 151.20 | 151.20 | -0.66% | 7,851,450 |
| Jul 14, 2025 | 152.00 | 153.60 | 150.20 | 152.20 | 152.20 | 0.13% | 1,087,700 |
| Jul 11, 2025 | 153.60 | 153.60 | 150.00 | 152.00 | 152.00 | -0.65% | 1,397,466 |
| Jul 10, 2025 | 155.60 | 155.60 | 150.00 | 153.00 | 153.00 | 0.66% | 1,510,802 |
| Jul 9, 2025 | 153.20 | 154.48 | 148.80 | 152.00 | 152.00 | 1.60% | 4,125,263 |
| Jul 8, 2025 | 146.00 | 151.20 | 144.20 | 149.60 | 149.60 | 3.46% | 9,139,587 |
| Jul 7, 2025 | 143.00 | 146.60 | 143.00 | 144.60 | 144.60 | -0.28% | 1,363,112 |
| Jul 4, 2025 | 148.80 | 148.80 | 143.00 | 145.00 | 145.00 | -0.82% | 1,529,201 |
| Jul 3, 2025 | 146.60 | 149.00 | 144.88 | 146.20 | 146.20 | 0.69% | 2,233,539 |
| Jul 2, 2025 | 151.21 | 152.40 | 145.20 | 145.20 | 145.20 | -3.84% | 1,885,822 |
| Jul 1, 2025 | 149.60 | 151.00 | 146.40 | 151.00 | 151.00 | 3.28% | 2,484,926 |
| Jun 30, 2025 | 148.00 | 150.60 | 146.20 | 146.20 | 146.20 | -3.82% | 6,679,689 |
| Jun 27, 2025 | 152.40 | 153.20 | 151.40 | 152.00 | 152.00 | 0.80% | 3,465,160 |
| Jun 26, 2025 | 159.00 | 159.00 | 150.80 | 150.80 | 150.80 | -2.96% | 3,667,764 |
| Jun 25, 2025 | 154.00 | 157.60 | 153.60 | 155.40 | 155.40 | 0.91% | 1,005,614 |
| Jun 24, 2025 | 147.20 | 154.60 | 147.20 | 154.00 | 154.00 | 3.08% | 1,149,214 |
| Jun 23, 2025 | 151.66 | 152.54 | 148.80 | 149.40 | 149.40 | -1.32% | 1,082,647 |
| Jun 20, 2025 | 150.00 | 154.80 | 150.00 | 151.40 | 151.40 | 0.26% | 2,060,084 |
| Jun 19, 2025 | 158.80 | 158.80 | 151.00 | 151.00 | 151.00 | -2.71% | 1,920,432 |
| Jun 18, 2025 | 157.00 | 159.60 | 154.36 | 155.20 | 155.20 | -1.15% | 1,517,004 |
| Jun 17, 2025 | 157.40 | 158.29 | 155.20 | 157.00 | 157.00 | -0.88% | 1,456,852 |
| Jun 16, 2025 | 161.20 | 161.20 | 156.80 | 158.40 | 158.40 | 0.38% | 1,080,693 |
| Jun 13, 2025 | 161.00 | 163.00 | 156.20 | 157.80 | 157.80 | -3.07% | 2,438,989 |
| Jun 12, 2025 | 162.00 | 166.60 | 158.60 | 162.80 | 162.80 | -0.12% | 3,872,966 |
| Jun 11, 2025 | 170.00 | 171.41 | 157.41 | 163.00 | 163.00 | -15.63% | 11,626,654 |
| Jun 10, 2025 | 194.20 | 194.80 | 189.70 | 193.20 | 193.20 | 1.26% | 351,469 |
| Jun 9, 2025 | 192.80 | 192.80 | 187.20 | 190.80 | 190.80 | 1.27% | 364,883 |
| Jun 6, 2025 | 188.00 | 190.20 | 184.60 | 188.40 | 188.40 | - | 856,370 |
| Jun 5, 2025 | 193.00 | 193.00 | 185.40 | 188.40 | 188.40 | -0.84% | 975,383 |
| Jun 4, 2025 | 192.80 | 192.80 | 189.45 | 190.00 | 190.00 | 0.32% | 422,555 |
| Jun 3, 2025 | 200.00 | 200.00 | 189.40 | 189.40 | 189.40 | -3.76% | 1,084,483 |
| Jun 2, 2025 | 195.00 | 199.80 | 195.00 | 196.80 | 196.80 | 0.51% | 1,275,824 |
| May 30, 2025 | 198.80 | 198.80 | 195.80 | 195.80 | 195.80 | -0.31% | 866,576 |
| May 29, 2025 | 200.50 | 200.50 | 194.40 | 196.40 | 196.40 | 0.10% | 623,638 |
| May 28, 2025 | 192.70 | 198.00 | 192.20 | 196.20 | 196.20 | 1.45% | 1,149,004 |
| May 27, 2025 | 192.20 | 194.40 | 189.80 | 193.40 | 193.40 | 1.36% | 488,146 |