Ibstock Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	95.25	98.45	94.55	95.55	95.55	-1.04%	1,199,051
Jul 16, 2026	94.70	98.60	94.70	96.55	96.55	-0.31%	1,032,753
Jul 15, 2026	93.00	97.00	93.00	96.85	96.85	2.92%	652,221
Jul 14, 2026	92.45	94.20	90.69	94.10	94.10	1.35%	779,181
Jul 13, 2026	90.00	94.20	90.00	92.85	92.85	0.65%	889,384
Jul 10, 2026	87.80	92.43	87.80	92.25	92.25	3.19%	725,715
Jul 9, 2026	89.95	89.95	88.00	89.40	89.40	1.25%	907,482
Jul 8, 2026	92.80	92.80	87.65	88.30	88.30	-5.10%	1,831,681
Jul 7, 2026	93.00	95.30	92.45	93.05	93.05	-1.06%	885,858
Jul 6, 2026	94.00	96.25	93.75	94.05	94.05	-1.88%	794,941
Jul 3, 2026	95.40	96.35	94.45	95.85	95.85	1.21%	607,161
Jul 2, 2026	92.70	94.95	92.70	94.70	94.70	0.16%	990,507
Jul 1, 2026	94.05	95.35	90.15	94.55	94.55	2.94%	1,130,452
Jun 30, 2026	91.20	93.50	90.65	91.85	91.85	-0.65%	1,165,820
Jun 29, 2026	96.00	96.00	92.00	92.45	92.45	-2.27%	921,613
Jun 26, 2026	92.75	95.90	92.35	94.60	94.60	-0.47%	1,322,407
Jun 25, 2026	94.05	96.70	93.55	95.05	95.05	0.26%	1,236,217
Jun 24, 2026	91.45	94.80	90.40	94.80	94.80	3.83%	1,641,735
Jun 23, 2026	89.75	93.65	89.50	91.30	91.30	-0.22%	2,247,124
Jun 22, 2026	91.40	93.50	89.80	91.50	91.50	1.27%	3,381,543
Jun 19, 2026	93.20	96.80	90.35	90.35	90.35	-5.39%	13,597,890
Jun 18, 2026	96.85	96.85	92.86	95.50	95.50	0.21%	1,931,794
Jun 17, 2026	96.20	96.35	93.25	95.30	95.30	1.11%	780,461
Jun 16, 2026	93.70	96.85	93.00	94.25	94.25	0.75%	461,731
Jun 15, 2026	97.30	99.55	93.05	93.55	93.55	-1.53%	945,030
Jun 12, 2026	91.55	97.30	91.55	95.00	95.00	3.43%	791,715
Jun 11, 2026	92.45	93.85	91.56	91.85	91.85	-1.66%	1,121,688
Jun 10, 2026	94.95	95.35	92.45	93.40	93.40	-1.53%	891,738
Jun 9, 2026	92.75	95.70	92.00	94.85	94.85	0.69%	667,555
Jun 8, 2026	95.00	95.30	92.20	94.20	94.20	-1.05%	760,104
Jun 5, 2026	94.20	97.45	94.20	95.20	95.20	0.53%	667,615
Jun 4, 2026	93.75	95.95	93.75	94.70	94.70	0.32%	1,035,539
Jun 3, 2026	97.55	97.75	93.20	94.40	94.40	-3.62%	912,020
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