Ibstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	93.75	95.95	93.75	95.15	-	0.79%	146,016
Jun 3, 2026	97.55	97.75	93.20	94.40	94.40	-3.62%	911,915
Jun 2, 2026	98.75	101.90	97.65	97.95	97.95	-1.26%	1,033,327
Jun 1, 2026	103.00	105.90	99.20	99.20	99.20	-4.52%	1,075,034
May 29, 2026	103.70	106.90	101.20	103.90	103.90	2.47%	2,455,286
May 28, 2026	103.90	104.00	100.60	101.40	101.40	-1.17%	1,330,858
May 27, 2026	100.10	103.00	98.05	102.60	102.60	2.70%	784,197
May 26, 2026	99.50	100.80	97.77	99.90	99.90	2.04%	1,198,446
May 22, 2026	97.35	99.90	96.15	97.90	97.90	-1.85%	1,601,005
May 21, 2026	98.00	100.90	96.40	99.75	99.75	3.15%	1,810,030
May 20, 2026	95.10	97.40	93.64	96.70	96.70	1.26%	3,344,349
May 19, 2026	94.15	97.15	94.15	95.50	95.50	-0.93%	1,273,478
May 18, 2026	95.40	97.25	92.85	96.40	96.40	0.73%	2,703,744
May 15, 2026	94.90	97.00	94.70	95.70	95.70	-1.14%	769,485
May 14, 2026	94.00	97.00	94.00	96.80	96.80	0.78%	856,791
May 13, 2026	97.30	97.30	94.45	96.05	96.05	1.11%	1,442,725
May 12, 2026	97.65	97.69	94.95	95.00	95.00	-3.60%	1,257,590
May 11, 2026	99.40	100.40	97.31	98.55	98.55	-1.15%	1,549,830
May 8, 2026	101.90	102.90	99.65	99.70	99.70	-3.20%	1,173,960
May 7, 2026	107.00	107.00	101.10	103.00	103.00	-0.48%	1,812,214
May 6, 2026	100.50	108.00	100.50	105.00	103.50	2.54%	1,317,160
May 5, 2026	105.50	105.50	100.90	102.40	100.94	-1.25%	2,170,077
May 1, 2026	102.00	104.50	101.60	103.70	102.22	1.17%	382,041
Apr 30, 2026	105.00	105.00	102.00	102.50	101.04	-0.39%	928,667
Apr 29, 2026	104.30	106.50	102.40	102.90	101.43	-1.44%	637,923
Apr 28, 2026	103.00	105.70	103.00	104.40	102.91	-1.04%	764,952
Apr 27, 2026	105.60	106.70	104.60	105.50	103.99	-0.19%	553,455
Apr 24, 2026	105.30	106.30	101.30	105.70	104.19	-0.66%	2,034,624
Apr 23, 2026	106.50	110.30	106.10	106.40	104.88	-1.39%	926,277
Apr 22, 2026	110.40	110.40	107.50	107.90	106.36	0.09%	1,149,658
Apr 21, 2026	106.50	109.90	106.50	107.80	106.26	0.75%	1,108,664
Apr 20, 2026	114.00	114.00	105.87	107.00	105.47	-5.81%	2,021,961
Apr 17, 2026	107.30	113.60	106.90	113.60	111.98	5.28%	1,588,054
Apr 16, 2026	106.10	110.00	106.10	107.90	106.36	-0.18%	776,903
Apr 15, 2026	105.80	109.50	105.80	108.10	106.56	-0.28%	827,207
Apr 14, 2026	106.40	109.80	105.40	108.40	106.85	2.36%	850,316
Apr 13, 2026	108.00	108.50	105.90	105.90	104.39	-2.67%	505,307
Apr 10, 2026	107.50	111.59	107.50	108.80	107.25	0.74%	837,361
Apr 9, 2026	109.40	110.10	107.26	108.00	106.46	-1.37%	646,266
Apr 8, 2026	106.70	112.80	106.60	109.50	107.94	8.31%	1,696,378
Apr 7, 2026	101.80	104.51	100.70	101.10	99.66	-2.98%	1,058,017
Apr 2, 2026	105.20	105.20	101.40	104.20	102.71	-1.70%	826,448
Apr 1, 2026	100.80	106.40	100.80	106.00	104.49	4.95%	1,172,164
Mar 31, 2026	100.80	103.40	100.49	101.00	99.56	0.60%	1,750,416
Mar 30, 2026	101.00	102.80	98.90	100.40	98.97	-0.40%	990,318
Mar 27, 2026	106.60	106.60	100.80	100.80	99.36	-3.63%	1,156,501
Mar 26, 2026	107.00	107.00	104.40	104.60	103.11	-0.76%	908,955
Mar 25, 2026	99.90	105.80	99.90	105.40	103.89	4.15%	1,568,543
Mar 24, 2026	104.80	104.80	100.00	101.20	99.75	-1.75%	1,312,053
Mar 23, 2026	100.20	105.00	97.00	103.00	101.53	1.38%	2,118,941