UK markets closed

Ibstock plc (IBST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
156.80-1.20 (-0.76%)
At close: 04:35PM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024154.20160.40154.20156.80156.80737,634
16 May 2024156.60158.80156.20158.00158.00630,134
15 May 2024154.80157.60154.60156.00156.00697,569
14 May 2024149.20154.60149.20154.00154.00391,093
13 May 2024154.80156.00152.20152.20152.20808,138
10 May 2024150.00154.60150.00154.40154.40842,762
09 May 2024148.00151.20147.20150.60150.60693,666
09 May 20243.6 Dividend
08 May 2024151.60154.80150.00151.60148.001,326,748
07 May 2024150.20154.80149.60151.60148.001,041,458
03 May 2024148.80153.40148.80153.00149.37368,803
02 May 2024146.60153.00133.00150.20146.631,788,299
01 May 2024146.40149.20146.00147.40143.901,649,310
30 Apr 2024153.60153.60148.20148.20144.682,845,102
29 Apr 2024146.00151.20146.00150.00146.441,673,269
26 Apr 2024145.00150.20145.00147.60144.09583,365
25 Apr 2024148.00150.20146.00147.00143.511,029,624
24 Apr 2024153.00154.40149.80149.80146.241,697,958
23 Apr 2024145.80153.20145.80153.00149.37477,961
22 Apr 2024147.60150.40145.60149.40145.85737,222
19 Apr 2024148.20151.60145.60146.20142.73610,735
18 Apr 2024147.20150.40144.40149.00145.46551,683
17 Apr 2024148.80149.60147.14148.60145.07562,704
16 Apr 2024147.20149.30146.20148.40144.881,366,848
15 Apr 2024153.60153.60147.40149.60146.05418,758
12 Apr 2024149.80152.00149.20150.40146.83810,060
11 Apr 2024148.20151.20146.60148.60145.07379,425
10 Apr 2024147.00151.40147.00148.00144.491,155,112
09 Apr 2024149.00151.00147.80149.20145.661,101,143
08 Apr 2024143.60149.80143.60149.80146.24822,874
05 Apr 2024149.00149.00145.80147.00143.511,229,716
04 Apr 2024146.40149.00146.40148.40144.88587,008
03 Apr 2024147.60150.20144.80146.60143.12746,524
02 Apr 2024147.20153.60146.40146.40142.92879,465
28 Mar 2024150.00152.80149.80150.70147.12789,870
27 Mar 2024151.00154.50148.10151.60148.00337,706
26 Mar 2024145.50151.50144.60151.50147.90375,448
25 Mar 2024147.70154.30147.40148.40144.88554,265
22 Mar 2024146.20153.00146.20150.90147.32964,636
21 Mar 2024148.60150.80145.30149.20145.66556,396
20 Mar 2024146.20148.90143.30147.20143.70926,338
19 Mar 2024148.20149.50144.80144.80141.36649,883
18 Mar 2024149.80151.30147.90149.10145.561,041,846
15 Mar 2024148.50152.00147.50150.40146.831,974,526
14 Mar 2024146.70153.20146.70149.30145.75801,319
13 Mar 2024147.00151.60147.00150.40146.831,235,183
12 Mar 2024149.20150.70148.10150.00146.44907,074
11 Mar 2024149.30151.80146.80148.90145.36821,724
08 Mar 2024148.00154.10147.10149.00145.463,200,610
07 Mar 2024152.00156.50149.20151.40147.801,373,044
06 Mar 2024157.80161.90151.60151.80148.202,730,333
05 Mar 2024158.70161.20156.90159.70155.911,094,646
04 Mar 2024163.30165.00159.60160.10156.30985,931
01 Mar 2024162.00164.60158.43164.00160.111,905,130
29 Feb 2024162.00164.20159.60161.50157.661,023,448
28 Feb 2024164.30166.60160.30160.50156.694,920,702
27 Feb 2024163.70168.00160.40164.80160.894,085,507
26 Feb 2024159.30165.40159.30165.40161.471,371,878
23 Feb 2024169.40170.00161.80162.70158.84551,295
22 Feb 2024167.60168.10164.00168.00164.011,492,331
21 Feb 2024167.70167.70163.10164.20160.302,409,842
20 Feb 2024164.00164.80162.20163.90160.01586,098
19 Feb 2024162.00163.90158.64163.40159.521,591,582
16 Feb 2024158.80160.50155.70160.10156.30633,217
15 Feb 2024155.70158.40151.50156.40152.69721,789
14 Feb 2024150.30157.69150.30154.50150.83374,794
13 Feb 2024153.90158.20152.60153.90150.25354,072
12 Feb 2024158.00158.70152.60156.20152.49276,173
09 Feb 2024154.50156.00153.50155.30151.611,108,114
08 Feb 2024147.50154.20147.50153.90150.25955,804
07 Feb 2024153.00154.60149.70150.00146.443,136,321
06 Feb 2024151.30156.09148.80151.60148.002,145,632
05 Feb 2024153.10154.40149.70152.00148.39725,210
02 Feb 2024155.00155.00151.10153.70150.053,045,226
01 Feb 2024154.20157.10150.20151.50147.90284,238
31 Jan 2024154.80158.90153.38153.40149.76691,060
30 Jan 2024156.10160.50154.10155.10151.42687,086
29 Jan 2024154.00156.80151.30155.00151.321,011,267
26 Jan 2024157.00157.00150.70155.40151.71705,182
25 Jan 2024154.30155.80148.80153.90150.25467,297
24 Jan 2024151.90154.70148.40152.50148.88381,970
23 Jan 2024147.00151.80147.00150.00146.44746,051
22 Jan 2024146.10149.80144.36149.80146.24845,968
19 Jan 2024145.60145.60142.00144.30140.871,061,762
18 Jan 2024139.00142.47139.00142.10138.734,830,106
17 Jan 2024139.00142.00134.40139.10135.801,083,699
16 Jan 2024142.60146.10140.60143.00139.60440,402
15 Jan 2024144.00146.80141.10143.10139.70312,590
12 Jan 2024142.70144.90140.70143.40139.99692,170
11 Jan 2024142.40148.80141.60141.80138.43491,669
10 Jan 2024145.00146.80144.20145.30141.85868,385
09 Jan 2024143.70149.00143.70145.80142.34359,568
08 Jan 2024145.90148.30142.60147.00143.51373,162
05 Jan 2024152.20152.40144.00144.70141.26753,386
04 Jan 2024148.20150.90144.40148.60145.07322,755
03 Jan 2024153.00153.00146.80147.80144.29758,951
02 Jan 2024148.10153.70148.00150.00146.44484,133
29 Dec 2023151.20154.60150.10151.50147.901,420,114
28 Dec 2023150.40154.00149.90151.40147.801,989,426
27 Dec 2023150.70153.20148.90151.40147.801,743,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...