Ibstock plc (LON:IBST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 80.65
-2.40 (-2.89%)
Oct 30, 2026, 4:35 PM GMT
Ibstock Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 83.40 | 84.00 | 80.60 | 80.65 | 80.65 | -2.89% | 2,018,259 |
| Oct 29, 2026 | 81.00 | 83.05 | 80.60 | 83.05 | 83.05 | 1.96% | 995,857 |
| Oct 28, 2026 | 87.00 | 87.00 | 81.25 | 81.45 | 81.45 | -4.63% | 1,770,793 |
| Oct 27, 2026 | 83.00 | 85.75 | 81.40 | 85.40 | 85.40 | 3.08% | 1,120,659 |
| Oct 26, 2026 | 81.75 | 83.70 | 79.45 | 82.85 | 82.85 | 1.97% | 885,163 |
| Oct 23, 2026 | 80.60 | 82.60 | 78.05 | 81.25 | 81.25 | 2.07% | 747,762 |
| Oct 22, 2026 | 82.00 | 82.00 | 78.80 | 79.60 | 79.60 | -1.06% | 1,139,175 |
| Oct 21, 2026 | 81.65 | 81.65 | 79.30 | 80.45 | 80.45 | -0.74% | 689,957 |
| Oct 20, 2026 | 82.55 | 82.85 | 78.30 | 81.05 | 81.05 | -1.34% | 1,264,737 |
| Oct 19, 2026 | 82.75 | 82.80 | 80.05 | 82.15 | 82.15 | -0.06% | 552,485 |
| Oct 16, 2026 | 82.95 | 82.95 | 81.00 | 82.20 | 82.20 | 1.17% | 933,407 |
| Oct 15, 2026 | 82.00 | 82.50 | 79.05 | 81.25 | 81.25 | 0.81% | 918,614 |
| Oct 14, 2026 | 78.20 | 81.63 | 78.20 | 80.60 | 80.60 | 1.90% | 784,046 |
| Oct 13, 2026 | 78.00 | 79.85 | 76.75 | 79.10 | 79.10 | 2.26% | 1,412,704 |
| Oct 12, 2026 | 76.00 | 77.40 | 76.00 | 77.35 | 77.35 | 0.19% | 562,449 |
| Oct 9, 2026 | 77.15 | 78.45 | 76.75 | 77.20 | 77.20 | 2.46% | 859,760 |
| Oct 8, 2026 | 76.00 | 77.10 | 75.00 | 75.35 | 75.35 | -2.96% | 2,122,465 |
| Oct 7, 2026 | 77.75 | 79.00 | 76.45 | 77.65 | 77.65 | -2.39% | 983,644 |
| Oct 6, 2026 | 78.00 | 80.30 | 77.20 | 79.55 | 79.55 | 0.70% | 1,002,594 |
| Oct 5, 2026 | 82.40 | 83.30 | 78.10 | 79.00 | 79.00 | -3.36% | 2,005,540 |
| Oct 2, 2026 | 81.15 | 82.95 | 80.50 | 81.75 | 81.75 | -0.18% | 1,734,722 |
| Oct 1, 2026 | 84.60 | 84.60 | 80.38 | 81.90 | 81.90 | -3.36% | 2,897,908 |
| Sep 30, 2026 | 84.40 | 86.50 | 84.40 | 84.75 | 84.75 | 0.12% | 3,436,041 |
| Sep 29, 2026 | 89.00 | 89.10 | 83.59 | 84.65 | 84.65 | -4.24% | 2,399,671 |
| Sep 28, 2026 | 79.00 | 89.30 | 78.05 | 88.40 | 88.40 | 23.46% | 10,345,075 |
| Sep 25, 2026 | 73.50 | 74.55 | 71.50 | 71.60 | 71.60 | -2.19% | 910,044 |
| Sep 24, 2026 | 74.65 | 76.45 | 73.15 | 73.20 | 73.20 | -2.07% | 930,907 |
| Sep 23, 2026 | 75.75 | 76.75 | 74.50 | 74.75 | 74.75 | -1.12% | 640,747 |
| Sep 22, 2026 | 75.75 | 76.40 | 74.50 | 75.60 | 75.60 | 0.73% | 774,364 |
| Sep 21, 2026 | 75.20 | 76.35 | 74.70 | 75.05 | 75.05 | 0.20% | 1,014,937 |
| Sep 18, 2026 | 77.60 | 77.75 | 74.15 | 74.90 | 74.90 | -2.09% | 2,369,165 |
| Sep 17, 2026 | 79.00 | 79.05 | 76.05 | 76.50 | 76.50 | -1.99% | 1,687,327 |
| Sep 16, 2026 | 77.85 | 78.85 | 75.60 | 78.05 | 78.05 | 2.70% | 765,482 |
| Sep 15, 2026 | 76.10 | 77.60 | 74.95 | 76.00 | 76.00 | -0.26% | 2,460,765 |
| Sep 14, 2026 | 79.00 | 80.00 | 76.15 | 76.20 | 76.20 | -3.54% | 860,198 |
| Sep 11, 2026 | 79.00 | 79.95 | 77.50 | 79.00 | 79.00 | 1.67% | 1,197,182 |
| Sep 10, 2026 | 79.10 | 79.90 | 77.50 | 77.70 | 77.70 | -0.96% | 1,351,201 |
| Sep 9, 2026 | 81.30 | 82.65 | 78.35 | 78.45 | 78.45 | -2.36% | 1,565,273 |
| Sep 8, 2026 | 82.00 | 84.80 | 80.35 | 80.35 | 80.35 | -3.54% | 1,448,736 |
| Sep 7, 2026 | 86.80 | 86.80 | 83.00 | 83.30 | 83.30 | -1.83% | 781,362 |
| Sep 4, 2026 | 82.45 | 85.80 | 82.45 | 84.85 | 84.85 | 0.59% | 674,796 |
| Sep 3, 2026 | 83.00 | 85.55 | 82.40 | 84.35 | 84.35 | 1.02% | 895,591 |
| Sep 2, 2026 | 84.40 | 85.50 | 83.50 | 83.50 | 83.50 | -1.01% | 1,086,218 |
| Sep 1, 2026 | 90.00 | 90.00 | 84.35 | 84.35 | 84.35 | -4.96% | 2,222,209 |
| 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 |