Ibstock plc (LON:IBST)
London · Delayed Price · Currency is GBP · Price in GBp 138.00
-0.20 (-0.14%)
Sep 1, 2025, 4:35 PM BST
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 140.00 | 140.80 | 137.40 | 138.20 | 138.20 | -1.29% | 1,932,677 |
| 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 |
| Aug 22, 2025 | 140.80 | 144.00 | 137.00 | 142.40 | 142.40 | 3.04% | 1,604,316 |
| Aug 21, 2025 | 138.60 | 142.00 | 136.60 | 138.20 | 138.20 | -2.68% | 915,451 |
| Aug 20, 2025 | 144.75 | 146.20 | 140.00 | 142.00 | 140.50 | -0.70% | 1,222,751 |
| Aug 19, 2025 | 140.00 | 144.27 | 140.00 | 143.00 | 141.49 | 0.70% | 583,599 |
| Aug 18, 2025 | 144.85 | 145.40 | 141.60 | 142.00 | 140.50 | -1.11% | 572,586 |
| Aug 15, 2025 | 143.60 | 147.08 | 142.40 | 143.60 | 142.08 | -1.10% | 538,279 |
| Aug 14, 2025 | 145.60 | 147.36 | 145.20 | 145.20 | 143.67 | -0.41% | 1,152,042 |
| Aug 13, 2025 | 148.60 | 149.60 | 145.80 | 145.80 | 144.26 | -1.62% | 770,158 |
| Aug 12, 2025 | 146.60 | 148.40 | 145.40 | 148.20 | 146.63 | 1.09% | 734,134 |
| Aug 11, 2025 | 146.60 | 150.00 | 146.00 | 146.60 | 145.05 | -1.08% | 569,791 |
| Aug 8, 2025 | 146.00 | 150.40 | 146.00 | 148.20 | 146.63 | -0.80% | 884,052 |
| Aug 7, 2025 | 148.80 | 150.80 | 147.20 | 149.40 | 147.82 | -0.13% | 922,766 |
| Aug 6, 2025 | 147.00 | 159.80 | 147.00 | 149.60 | 148.02 | 1.49% | 1,869,421 |
| Aug 5, 2025 | 151.80 | 151.80 | 147.40 | 147.40 | 145.84 | -0.54% | 609,806 |
| Aug 4, 2025 | 145.80 | 149.40 | 145.80 | 148.20 | 146.63 | -0.13% | 9,731,558 |
| Aug 1, 2025 | 153.60 | 153.60 | 146.60 | 148.40 | 146.83 | -1.20% | 1,327,549 |
| Jul 31, 2025 | 148.48 | 151.60 | 148.00 | 150.20 | 148.61 | 0.94% | 2,363,119 |
| Jul 30, 2025 | 147.00 | 150.60 | 147.00 | 148.80 | 147.23 | 0.40% | 1,457,710 |
| Jul 29, 2025 | 147.20 | 152.20 | 147.00 | 148.20 | 146.63 | 1.09% | 2,414,614 |
| Jul 28, 2025 | 151.20 | 152.00 | 146.60 | 146.60 | 145.05 | -1.74% | 858,780 |
| Jul 25, 2025 | 148.80 | 150.40 | 147.60 | 149.20 | 147.62 | -0.53% | 662,743 |
| Jul 24, 2025 | 151.40 | 154.00 | 148.20 | 150.00 | 148.42 | 1.35% | 945,897 |
| Jul 23, 2025 | 152.00 | 152.00 | 147.60 | 148.00 | 146.44 | -0.54% | 1,425,511 |
| Jul 22, 2025 | 150.00 | 154.40 | 148.20 | 148.80 | 147.23 | -1.46% | 1,354,280 |
| Jul 21, 2025 | 153.20 | 153.20 | 150.80 | 151.00 | 149.40 | - | 831,180 |
| Jul 18, 2025 | 153.80 | 153.80 | 149.60 | 151.00 | 149.40 | 0.53% | 968,946 |
| Jul 17, 2025 | 149.00 | 151.80 | 149.00 | 150.20 | 148.61 | 0.27% | 1,421,191 |
| Jul 16, 2025 | 154.60 | 154.60 | 149.80 | 149.80 | 148.22 | -0.93% | 2,839,536 |
| Jul 15, 2025 | 152.00 | 154.20 | 149.20 | 151.20 | 149.60 | -0.66% | 7,851,450 |
| Jul 14, 2025 | 152.00 | 153.60 | 150.20 | 152.20 | 150.59 | 0.13% | 1,087,700 |
| Jul 11, 2025 | 153.60 | 153.60 | 150.00 | 152.00 | 150.39 | -0.65% | 1,397,466 |
| Jul 10, 2025 | 155.60 | 155.60 | 150.00 | 153.00 | 151.38 | 0.66% | 1,510,802 |
| Jul 9, 2025 | 153.20 | 154.48 | 148.80 | 152.00 | 150.39 | 1.60% | 4,125,263 |
| Jul 8, 2025 | 146.00 | 151.20 | 144.20 | 149.60 | 148.02 | 3.46% | 9,139,587 |
| Jul 7, 2025 | 143.00 | 146.60 | 143.00 | 144.60 | 143.07 | -0.28% | 1,363,112 |
| Jul 4, 2025 | 148.80 | 148.80 | 143.00 | 145.00 | 143.47 | -0.82% | 1,529,201 |
| Jul 3, 2025 | 146.60 | 149.00 | 144.88 | 146.20 | 144.66 | 0.69% | 2,233,539 |
| Jul 2, 2025 | 151.21 | 152.40 | 145.20 | 145.20 | 143.67 | -3.84% | 1,885,822 |
| Jul 1, 2025 | 149.60 | 151.00 | 146.40 | 151.00 | 149.40 | 3.28% | 2,484,926 |
| Jun 30, 2025 | 148.00 | 150.60 | 146.20 | 146.20 | 144.66 | -3.82% | 6,679,689 |
| Jun 27, 2025 | 152.40 | 153.20 | 151.40 | 152.00 | 150.39 | 0.80% | 3,465,160 |
| Jun 26, 2025 | 159.00 | 159.00 | 150.80 | 150.80 | 149.21 | -2.96% | 3,667,764 |
| Jun 25, 2025 | 154.00 | 157.60 | 153.60 | 155.40 | 153.76 | 0.91% | 1,005,614 |
| Jun 24, 2025 | 147.20 | 154.60 | 147.20 | 154.00 | 152.37 | 3.08% | 1,149,214 |
| Jun 23, 2025 | 151.66 | 152.54 | 148.80 | 149.40 | 147.82 | -1.32% | 1,082,647 |
| Jun 20, 2025 | 150.00 | 154.80 | 150.00 | 151.40 | 149.80 | 0.26% | 2,060,084 |