Ibstock plc (LON:IBST)
London · Delayed Price · Currency is GBP · Price in GBX 85.05
-3.70 (-4.17%)
Sep 1, 2026, 1:15 PM GMT
Ibstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 89.50 | 89.50 | 86.90 | 88.75 | 88.75 | 0.74% | 20,977,250 |
| Aug 27, 2026 | 88.20 | 89.25 | 86.10 | 88.10 | 88.10 | 0.92% | 1,098,509 |
| Aug 26, 2026 | 87.00 | 88.55 | 86.08 | 87.30 | 87.30 | 1.28% | 1,434,321 |
| Aug 25, 2026 | 85.00 | 87.15 | 84.60 | 86.20 | 86.20 | 0.58% | 1,976,930 |
| Aug 24, 2026 | 87.00 | 87.00 | 85.15 | 85.70 | 85.70 | -0.35% | 1,873,631 |
| Aug 21, 2026 | 85.85 | 86.00 | 84.05 | 86.00 | 86.00 | 1.30% | 907,130 |
| Aug 20, 2026 | 85.00 | 85.45 | 83.85 | 84.90 | 84.90 | -0.24% | 1,533,165 |
| Aug 19, 2026 | 82.90 | 86.25 | 82.85 | 85.60 | 85.10 | 1.12% | 1,556,233 |
| Aug 18, 2026 | 86.50 | 88.25 | 84.60 | 84.65 | 84.16 | -2.36% | 5,401,647 |
| Aug 17, 2026 | 91.40 | 91.40 | 86.70 | 86.70 | 86.19 | -3.18% | 10,677,542 |
| Aug 14, 2026 | 91.35 | 92.10 | 89.04 | 89.55 | 89.03 | -1.27% | 1,291,000 |
| Aug 13, 2026 | 91.30 | 93.20 | 89.90 | 90.70 | 90.17 | -1.41% | 1,788,592 |
| Aug 12, 2026 | 88.00 | 94.45 | 88.00 | 92.00 | 91.46 | 2.74% | 2,296,133 |
| Aug 11, 2026 | 90.10 | 90.70 | 88.10 | 89.55 | 89.03 | -0.94% | 2,169,251 |
| Aug 10, 2026 | 92.95 | 93.70 | 90.40 | 90.40 | 89.87 | -2.74% | 2,929,572 |
| Aug 7, 2026 | 91.00 | 94.00 | 90.60 | 92.95 | 92.41 | 2.03% | 1,498,919 |
| Aug 6, 2026 | 93.00 | 93.65 | 90.50 | 91.10 | 90.57 | -2.20% | 2,279,871 |
| Aug 5, 2026 | 95.75 | 101.60 | 88.99 | 93.15 | 92.61 | -4.75% | 4,585,966 |
| Aug 4, 2026 | 95.00 | 98.70 | 94.60 | 97.80 | 97.23 | 1.51% | 1,061,560 |
| Aug 3, 2026 | 94.00 | 97.75 | 93.30 | 96.35 | 95.79 | 3.43% | 1,671,041 |
| Jul 31, 2026 | 93.50 | 95.40 | 92.46 | 93.15 | 92.61 | -0.96% | 1,712,426 |
| Jul 30, 2026 | 93.45 | 96.05 | 93.00 | 94.05 | 93.50 | 0.64% | 1,616,171 |
| Jul 29, 2026 | 95.45 | 96.25 | 92.50 | 93.45 | 92.90 | -1.89% | 1,747,202 |
| Jul 28, 2026 | 95.45 | 96.20 | 93.45 | 95.25 | 94.69 | 1.01% | 1,247,572 |
| Jul 27, 2026 | 95.85 | 96.95 | 93.60 | 94.30 | 93.75 | 0.27% | 1,150,224 |
| Jul 24, 2026 | 95.10 | 95.10 | 92.43 | 94.05 | 93.50 | 0.97% | 716,515 |
| Jul 23, 2026 | 95.10 | 98.55 | 92.80 | 93.15 | 92.61 | -3.07% | 792,350 |
| Jul 22, 2026 | 95.00 | 97.55 | 93.00 | 96.10 | 95.54 | 2.13% | 876,434 |
| Jul 21, 2026 | 97.35 | 97.35 | 93.00 | 94.10 | 93.55 | -1.00% | 1,112,560 |
| Jul 20, 2026 | 94.00 | 97.05 | 93.10 | 95.05 | 94.50 | -0.52% | 1,026,306 |
| Jul 17, 2026 | 95.25 | 98.45 | 94.55 | 95.55 | 94.99 | -1.04% | 1,199,051 |
| Jul 16, 2026 | 94.70 | 98.60 | 94.70 | 96.55 | 95.99 | -0.31% | 1,032,753 |
| Jul 15, 2026 | 93.00 | 97.00 | 93.00 | 96.85 | 96.28 | 2.92% | 652,221 |
| Jul 14, 2026 | 92.45 | 94.20 | 90.69 | 94.10 | 93.55 | 1.35% | 779,181 |
| Jul 13, 2026 | 90.00 | 94.20 | 90.00 | 92.85 | 92.31 | 0.65% | 889,384 |
| Jul 10, 2026 | 87.80 | 92.43 | 87.80 | 92.25 | 91.71 | 3.19% | 725,715 |
| Jul 9, 2026 | 89.95 | 89.95 | 88.00 | 89.40 | 88.88 | 1.25% | 907,482 |
| Jul 8, 2026 | 92.80 | 92.80 | 87.65 | 88.30 | 87.78 | -5.11% | 1,831,681 |
| Jul 7, 2026 | 93.00 | 95.30 | 92.45 | 93.05 | 92.51 | -1.06% | 885,858 |
| Jul 6, 2026 | 94.00 | 96.25 | 93.75 | 94.05 | 93.50 | -1.88% | 794,941 |
| Jul 3, 2026 | 95.40 | 96.35 | 94.45 | 95.85 | 95.29 | 1.21% | 607,161 |
| Jul 2, 2026 | 92.70 | 94.95 | 92.70 | 94.70 | 94.15 | 0.16% | 990,507 |
| Jul 1, 2026 | 94.05 | 95.35 | 90.15 | 94.55 | 94.00 | 2.94% | 1,130,452 |
| Jun 30, 2026 | 91.20 | 93.50 | 90.65 | 91.85 | 91.31 | -0.65% | 1,165,820 |
| Jun 29, 2026 | 96.00 | 96.00 | 92.00 | 92.45 | 91.91 | -2.27% | 921,613 |
| Jun 26, 2026 | 92.75 | 95.90 | 92.35 | 94.60 | 94.05 | -0.47% | 1,322,407 |
| Jun 25, 2026 | 94.05 | 96.70 | 93.55 | 95.05 | 94.50 | 0.26% | 1,236,217 |
| Jun 24, 2026 | 91.45 | 94.80 | 90.40 | 94.80 | 94.25 | 3.83% | 1,641,735 |
| Jun 23, 2026 | 89.75 | 93.65 | 89.50 | 91.30 | 90.77 | -0.22% | 2,247,124 |
| Jun 22, 2026 | 91.40 | 93.50 | 89.80 | 91.50 | 90.97 | 1.27% | 3,381,543 |