Ibstock plc (LON:IBST)
London · Delayed Price · Currency is GBP · Price in GBX 131.00
-1.00 (-0.76%)
At close: Jan 23, 2026
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 128.80 | 131.80 | 128.80 | 130.40 | - | -1.21% | 259,852 |
| Jan 22, 2026 | 132.60 | 134.20 | 131.60 | 132.00 | 132.00 | 0.46% | 1,605,666 |
| Jan 21, 2026 | 130.00 | 132.40 | 127.80 | 131.40 | 131.40 | 0.46% | 1,827,066 |
| Jan 20, 2026 | 130.00 | 132.60 | 124.70 | 130.80 | 130.80 | -3.96% | 1,898,859 |
| Jan 19, 2026 | 136.00 | 138.01 | 135.00 | 136.20 | 136.20 | -0.58% | 793,864 |
| Jan 16, 2026 | 142.60 | 142.60 | 136.60 | 137.00 | 137.00 | -1.86% | 395,622 |
| Jan 15, 2026 | 137.60 | 140.80 | 136.00 | 139.60 | 139.60 | 2.20% | 895,158 |
| Jan 14, 2026 | 137.60 | 137.60 | 134.00 | 136.60 | 136.60 | 1.64% | 616,043 |
| Jan 13, 2026 | 139.00 | 139.40 | 133.00 | 134.40 | 134.40 | -1.90% | 470,384 |
| Jan 12, 2026 | 137.00 | 139.80 | 134.40 | 137.00 | 137.00 | -0.15% | 895,532 |
| Jan 9, 2026 | 133.60 | 137.60 | 133.60 | 137.20 | 137.20 | 1.33% | 745,275 |
| Jan 8, 2026 | 134.20 | 136.60 | 132.60 | 135.40 | 135.40 | -1.31% | 661,754 |
| Jan 7, 2026 | 139.60 | 139.60 | 136.40 | 137.20 | 137.20 | 0.15% | 779,423 |
| Jan 6, 2026 | 141.00 | 141.00 | 134.60 | 137.00 | 137.00 | -0.58% | 1,501,773 |
| Jan 5, 2026 | 139.60 | 140.20 | 134.20 | 137.80 | 137.80 | -2.27% | 1,674,627 |
| Jan 2, 2026 | 143.00 | 143.00 | 137.45 | 141.00 | 141.00 | 1.00% | 428,857 |
| Dec 31, 2025 | 138.40 | 141.00 | 138.40 | 139.60 | 139.60 | -1.55% | 127,482 |
| Dec 30, 2025 | 143.60 | 143.80 | 140.60 | 141.80 | 141.80 | -0.14% | 450,190 |
| Dec 29, 2025 | 140.40 | 142.80 | 139.60 | 142.00 | 142.00 | 1.72% | 425,782 |
| Dec 24, 2025 | 140.03 | 139.80 | 138.40 | 139.60 | 139.60 | 0.43% | 120,403 |
| Dec 23, 2025 | 140.00 | 140.29 | 137.00 | 139.00 | 139.00 | 1.61% | 277,891 |
| Dec 22, 2025 | 137.00 | 137.85 | 135.71 | 136.80 | 136.80 | -0.29% | 355,560 |
| Dec 19, 2025 | 139.60 | 139.60 | 136.60 | 137.20 | 137.20 | -1.29% | 978,602 |
| 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 |