UK markets close in 45 minutes

Ibstock plc (IBST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
148.60-1.20 (-0.80%)
As of 03:26PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024148.00150.20146.00148.60148.60491,955
24 Apr 2024153.00154.40149.80149.80149.801,697,958
23 Apr 2024145.80153.20145.80153.00153.00477,961
22 Apr 2024147.60150.40145.60149.40149.40737,222
19 Apr 2024148.20151.60145.60146.20146.20610,735
18 Apr 2024147.20150.40144.40149.00149.00551,683
17 Apr 2024148.80149.60147.14148.60148.60562,704
16 Apr 2024147.20149.30146.20148.40148.401,366,848
15 Apr 2024153.60153.60147.40149.60149.60418,758
12 Apr 2024149.80152.00149.20150.40150.40810,060
11 Apr 2024148.20151.20146.60148.60148.60379,425
10 Apr 2024147.00151.40147.00148.00148.001,155,112
09 Apr 2024149.00151.00147.80149.20149.201,101,143
08 Apr 2024143.60149.80143.60149.80149.80822,874
05 Apr 2024149.00149.00145.80147.00147.001,229,716
04 Apr 2024146.40149.00146.40148.40148.40587,008
03 Apr 2024147.60150.20144.80146.60146.60746,524
02 Apr 2024147.20153.60146.40146.40146.40879,465
28 Mar 2024150.00152.80149.80150.70150.70789,870
27 Mar 2024151.00154.50148.10151.60151.60337,706
26 Mar 2024145.50151.50144.60151.50151.50375,448
25 Mar 2024147.70154.30147.40148.40148.40554,265
22 Mar 2024146.20153.00146.20150.90150.90964,636
21 Mar 2024148.60150.80145.30149.20149.20556,396
20 Mar 2024146.20148.90143.30147.20147.20926,338
19 Mar 2024148.20149.50144.80144.80144.80649,883
18 Mar 2024149.80151.30147.90149.10149.101,041,846
15 Mar 2024148.50152.00147.50150.40150.401,974,526
14 Mar 2024146.70153.20146.70149.30149.30801,319
13 Mar 2024147.00151.60147.00150.40150.401,235,183
12 Mar 2024149.20150.70148.10150.00150.00907,074
11 Mar 2024149.30151.80146.80148.90148.90821,724
08 Mar 2024148.00154.10147.10149.00149.003,200,610
07 Mar 2024152.00156.50149.20151.40151.401,373,044
06 Mar 2024157.80161.90151.60151.80151.802,730,333
05 Mar 2024158.70161.20156.90159.70159.701,094,646
04 Mar 2024163.30165.00159.60160.10160.10985,931
01 Mar 2024162.00164.60158.43164.00164.001,905,130
29 Feb 2024162.00164.20159.60161.50161.501,023,448
28 Feb 2024164.30166.60160.30160.50160.504,920,702
27 Feb 2024163.70168.00160.40164.80164.804,085,507
26 Feb 2024159.30165.40159.30165.40165.401,371,878
23 Feb 2024169.40170.00161.80162.70162.70551,295
22 Feb 2024167.60168.10164.00168.00168.001,492,331
21 Feb 2024167.70167.70163.10164.20164.202,409,842
20 Feb 2024164.00164.80162.20163.90163.90586,098
19 Feb 2024162.00163.90158.64163.40163.401,591,582
16 Feb 2024158.80160.50155.70160.10160.10633,217
15 Feb 2024155.70158.40151.50156.40156.40721,789
14 Feb 2024150.30157.69150.30154.50154.50374,794
13 Feb 2024153.90158.20152.60153.90153.90354,072
12 Feb 2024158.00158.70152.60156.20156.20276,173
09 Feb 2024154.50156.00153.50155.30155.301,108,114
08 Feb 2024147.50154.20147.50153.90153.90955,804
07 Feb 2024153.00154.60149.70150.00150.003,136,321
06 Feb 2024151.30156.09148.80151.60151.602,145,632
05 Feb 2024153.10154.40149.70152.00152.00725,210
02 Feb 2024155.00155.00151.10153.70153.703,045,226
01 Feb 2024154.20157.10150.20151.50151.50284,238
31 Jan 2024154.80158.90153.38153.40153.40691,060
30 Jan 2024156.10160.50154.10155.10155.10687,086
29 Jan 2024154.00156.80151.30155.00155.001,011,267
26 Jan 2024157.00157.00150.70155.40155.40705,182
25 Jan 2024154.30155.80148.80153.90153.90467,297
24 Jan 2024151.90154.70148.40152.50152.50381,970
23 Jan 2024147.00151.80147.00150.00150.00746,051
22 Jan 2024146.10149.80144.36149.80149.80845,968
19 Jan 2024145.60145.60142.00144.30144.301,061,762
18 Jan 2024139.00142.47139.00142.10142.104,830,106
17 Jan 2024139.00142.00134.40139.10139.101,083,699
16 Jan 2024142.60146.10140.60143.00143.00440,402
15 Jan 2024144.00146.80141.10143.10143.10312,590
12 Jan 2024142.70144.90140.70143.40143.40692,170
11 Jan 2024142.40148.80141.60141.80141.80491,669
10 Jan 2024145.00146.80144.20145.30145.30868,385
09 Jan 2024143.70149.00143.70145.80145.80359,568
08 Jan 2024145.90148.30142.60147.00147.00373,162
05 Jan 2024152.20152.40144.00144.70144.70753,386
04 Jan 2024148.20150.90144.40148.60148.60322,755
03 Jan 2024153.00153.00146.80147.80147.80758,951
02 Jan 2024148.10153.70148.00150.00150.00484,133
29 Dec 2023151.20154.60150.10151.50151.501,420,114
28 Dec 2023150.40154.00149.90151.40151.401,989,426
27 Dec 2023150.70153.20148.90151.40151.401,743,430
22 Dec 2023146.70151.21146.70151.00151.001,712,232
21 Dec 2023145.20150.30145.20150.30150.30841,361
20 Dec 2023146.30149.80145.90148.80148.801,110,406
19 Dec 2023143.30149.60143.30146.90146.90905,573
18 Dec 2023150.30150.30144.40146.80146.80777,744
15 Dec 2023148.00149.90145.50146.80146.801,292,343
14 Dec 2023141.50146.60139.00146.60146.601,290,065
13 Dec 2023140.90140.90138.00139.50139.50848,199
12 Dec 2023140.00140.40137.30137.60137.601,165,182
11 Dec 2023135.10141.00135.00138.80138.80765,351
08 Dec 2023140.80141.00137.00138.40138.40465,545
07 Dec 2023131.50139.30130.80137.50137.501,257,174
06 Dec 2023135.20135.40131.80132.10132.10429,909
05 Dec 2023133.90133.90131.10132.00132.001,375,409
04 Dec 2023135.50135.60130.80130.80130.80736,672
01 Dec 2023131.00134.10131.00132.50132.50980,459
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...