Ibstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	96.80	97.00	94.70	95.43	95.43	-1.42%	291,048
May 14, 2026	94.00	97.00	94.00	96.80	96.80	0.78%	856,790
May 13, 2026	97.30	97.30	94.45	96.05	96.05	1.11%	1,442,726
May 12, 2026	97.65	97.69	94.95	95.00	95.00	-3.60%	1,257,589
May 11, 2026	99.40	100.40	97.31	98.55	98.55	-1.15%	1,549,829
May 8, 2026	101.90	102.90	99.65	99.70	99.70	-3.20%	1,173,959
May 7, 2026	107.00	107.00	101.10	103.00	103.00	-1.90%	1,812,216
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%	928,666
Apr 29, 2026	104.00	106.50	102.40	102.90	101.43	-1.44%	637,922
Apr 28, 2026	103.00	105.70	103.00	104.40	102.91	-1.04%	764,953
Apr 27, 2026	105.60	106.70	104.60	105.50	103.99	-0.19%	553,454
Apr 24, 2026	105.30	106.30	101.30	105.70	104.19	-0.66%	2,034,623
Apr 23, 2026	106.50	110.30	106.10	106.40	104.88	-1.39%	926,278
Apr 22, 2026	110.40	110.40	107.50	107.90	106.36	0.09%	1,149,660
Apr 21, 2026	106.50	109.90	106.50	107.80	106.26	0.75%	1,108,665
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%	1,588,053
Apr 16, 2026	106.10	110.00	106.10	107.90	106.36	-0.19%	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%	646,267
Apr 8, 2026	106.70	112.80	106.60	109.50	107.94	8.31%	1,708,073
Apr 7, 2026	101.80	104.51	100.70	101.10	99.66	-2.98%	1,059,181
Apr 2, 2026	105.20	105.20	101.40	104.20	102.71	-1.70%	826,447
Apr 1, 2026	100.80	106.40	100.80	106.00	104.49	4.95%	1,172,163
Mar 31, 2026	100.80	103.40	100.49	101.00	99.56	0.60%	1,750,418
Mar 30, 2026	101.00	102.80	98.90	100.40	98.97	-0.40%	990,319
Mar 27, 2026	106.60	106.60	100.80	100.80	99.36	-3.63%	1,156,503
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%	1,568,542
Mar 24, 2026	104.80	104.80	100.00	101.20	99.75	-1.75%	1,312,052
Mar 23, 2026	100.20	105.00	97.00	103.00	101.53	1.38%	2,118,941
Mar 20, 2026	101.80	104.20	101.60	101.60	100.15	0.59%	2,449,793
Mar 19, 2026	101.60	103.20	99.30	101.00	99.56	-2.88%	2,687,285
Mar 18, 2026	101.00	106.20	101.00	104.00	102.51	0.58%	1,185,953
Mar 17, 2026	104.20	104.80	101.48	103.40	101.92	-0.39%	2,053,700
Mar 16, 2026	102.60	104.80	102.20	103.80	102.32	1.37%	1,214,815
Mar 13, 2026	104.00	105.21	101.80	102.40	100.94	-2.29%	2,413,084
Mar 12, 2026	103.00	106.60	103.00	104.80	103.30	0.38%	1,395,379
Mar 11, 2026	105.20	107.80	104.40	104.40	102.91	-1.14%	1,999,018
Mar 10, 2026	103.00	108.00	103.00	105.60	104.09	3.12%	3,026,991
Mar 9, 2026	106.60	106.88	101.28	102.40	100.94	-6.23%	4,129,822
Mar 6, 2026	116.60	116.80	108.58	109.20	107.64	-4.55%	4,698,391
Mar 5, 2026	120.00	120.00	108.00	114.40	112.77	-4.83%	4,858,510
Mar 4, 2026	124.40	124.40	120.00	120.20	118.48	-2.75%	3,215,449