Ibstock (IBST) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ibstock

Date Open High Low Close* Volume
13/11/2026 76.55p 76.55p 72.65p 73.50p 974479
12/11/2026 76.90p 76.90p 74.45p 74.80p 530815
11/11/2026 77.40p 77.40p 74.15p 75.10p 843331
10/11/2026 79.00p 80.85p 75.50p 75.75p 760209
09/11/2026 77.45p 77.90p 75.50p 77.30p 872083
06/11/2026 77.40p 77.80p 75.80p 76.80p 920701
05/11/2026 78.00p 80.85p 76.50p 77.65p 1310440
04/11/2026 72.05p 76.70p 72.05p 76.25p 1681637
03/11/2026 73.00p 74.20p 70.65p 73.85p 1989260
02/11/2026 70.00p 74.95p 68.80p 72.55p 7268870
30/10/2026 83.40p 84.00p 80.55p 80.65p 2018259
29/10/2026 81.00p 83.05p 80.60p 83.05p 995856
28/10/2026 87.00p 87.00p 81.25p 81.45p 1770792
27/10/2026 83.00p 85.75p 81.40p 85.40p 1120659
26/10/2026 81.75p 83.70p 79.45p 82.85p 885163
23/10/2026 80.60p 82.60p 78.05p 81.25p 744337
22/10/2026 82.00p 82.00p 78.80p 79.60p 1139174
21/10/2026 81.65p 81.65p 79.30p 80.45p 689957
20/10/2026 82.55p 82.85p 78.30p 81.05p 1264736
19/10/2026 82.75p 82.80p 80.05p 82.15p 542099
16/10/2026 82.95p 82.95p 80.05p 82.20p 933407
15/10/2026 82.00p 82.50p 79.05p 81.25p 918614
14/10/2026 78.20p 81.63p 78.20p 80.60p 769887
13/10/2026 78.00p 79.85p 76.10p 79.10p 1412704
12/10/2026 76.00p 78.50p 76.00p 77.35p 562449
09/10/2026 77.15p 79.00p 75.45p 77.20p 859760
08/10/2026 76.00p 77.60p 75.00p 75.35p 2122465
07/10/2026 77.75p 80.50p 76.45p 77.65p 964588
06/10/2026 78.00p 80.30p 77.20p 79.55p 1002594
05/10/2026 82.40p 83.30p 78.10p 79.00p 2005537
02/10/2026 81.15p 82.95p 80.50p 81.75p 1698630
01/10/2026 84.60p 84.60p 80.38p 81.90p 2897906
30/09/2026 84.40p 86.50p 84.40p 84.75p 3120265
29/09/2026 89.00p 89.10p 83.59p 84.65p 2349472
28/09/2026 79.00p 89.30p 78.05p 88.40p 9906635
25/09/2026 73.50p 74.55p 71.50p 71.60p 910041
24/09/2026 74.65p 76.45p 73.15p 73.20p 930903
23/09/2026 75.75p 76.75p 74.50p 74.75p 640748
22/09/2026 75.75p 76.40p 74.50p 75.60p 774363
21/09/2026 75.20p 76.35p 74.70p 75.05p 1014933
18/09/2026 77.60p 77.75p 74.15p 74.90p 2368897
17/09/2026 79.00p 79.05p 76.05p 76.50p 1653572
16/09/2026 77.85p 78.85p 75.60p 78.05p 742738
15/09/2026 76.10p 77.60p 74.95p 76.00p 2282713
14/09/2026 79.00p 80.00p 76.15p 76.20p 847999
11/09/2026 79.00p 79.95p 77.50p 79.00p 1155952
10/09/2026 79.10p 79.90p 77.50p 77.70p 1336712
09/09/2026 81.30p 82.65p 78.35p 78.45p 1551692
08/09/2026 82.00p 84.80p 80.35p 80.35p 1440937
07/09/2026 86.80p 86.80p 83.00p 83.30p 781359
04/09/2026 82.45p 85.80p 82.45p 84.85p 667124
03/09/2026 83.00p 85.55p 82.40p 84.35p 894759
02/09/2026 84.40p 85.50p 83.50p 83.50p 1064182
01/09/2026 90.00p 90.00p 84.35p 84.35p 2222208
28/08/2026 89.50p 89.50p 86.90p 88.75p 20977250
27/08/2026 88.20p 89.25p 86.10p 88.10p 1069583
26/08/2026 87.00p 88.55p 86.08p 87.30p 1434321
25/08/2026 85.00p 87.15p 84.60p 86.20p 1976928
24/08/2026 87.00p 87.00p 85.15p 85.70p 1848427
21/08/2026 85.85p 86.00p 84.05p 86.00p 901204
20/08/2026 85.00p 85.45p 83.85p 84.90p 1533165
19/08/2026 82.90p 86.25p 82.85p 85.60p 1556233
18/08/2026 86.50p 88.25p 84.60p 84.65p 1777175
14/08/2026 91.35p 92.10p 89.04p 89.55p 1242999
13/08/2026 91.30p 93.20p 89.90p 90.70p 1764277
12/08/2026 88.00p 94.45p 88.00p 92.00p 2286604
11/08/2026 90.10p 90.70p 88.10p 89.55p 2160588
10/08/2026 92.95p 93.70p 90.40p 90.40p 2913238
07/08/2026 91.00p 94.00p 90.60p 92.95p 1491525
06/08/2026 93.00p 93.65p 90.50p 91.10p 2252715
05/08/2026 95.75p 101.60p 88.99p 93.15p 4484897
04/08/2026 95.00p 98.70p 94.60p 97.80p 1061562
03/08/2026 94.00p 97.75p 93.30p 96.35p 1666483
31/07/2026 93.50p 95.40p 92.46p 93.15p 1712426
30/07/2026 93.45p 96.05p 93.00p 94.05p 1612372
29/07/2026 95.45p 96.25p 92.50p 93.45p 1734857
28/07/2026 95.45p 96.20p 93.45p 95.25p 1216658
27/07/2026 95.85p 96.95p 93.60p 94.30p 1139769
24/07/2026 95.10p 95.10p 92.43p 94.05p 716515
23/07/2026 95.10p 98.55p 92.80p 93.15p 792350
22/07/2026 95.00p 97.55p 93.00p 96.10p 876436
21/07/2026 97.35p 97.35p 93.00p 94.10p 1094747
20/07/2026 94.00p 97.05p 93.10p 95.05p 1020033
17/07/2026 95.25p 98.45p 94.55p 95.55p 1199052
16/07/2026 94.70p 98.60p 94.70p 96.55p 1027535
15/07/2026 93.00p 97.00p 93.00p 96.85p 652222
14/07/2026 92.45p 94.20p 90.69p 94.10p 779178
13/07/2026 90.00p 94.20p 90.00p 92.85p 889383
10/07/2026 87.80p 92.43p 87.80p 92.25p 705384
09/07/2026 89.95p 89.95p 88.00p 89.40p 902805
08/07/2026 92.80p 92.80p 87.65p 88.30p 1819245
07/07/2026 93.00p 95.30p 92.45p 93.05p 879192
06/07/2026 94.00p 96.25p 93.75p 94.05p 794942
03/07/2026 95.40p 96.35p 94.45p 95.85p 607020
02/07/2026 92.70p 94.95p 92.70p 94.70p 990509
01/07/2026 94.05p 95.35p 90.15p 94.55p 1130454
30/06/2026 91.20p 93.50p 90.65p 91.85p 1165814
29/06/2026 96.00p 96.00p 92.00p 92.45p 916698
26/06/2026 92.75p 95.90p 92.35p 94.60p 1322406
25/06/2026 94.05p 96.70p 93.55p 95.05p 1222942
24/06/2026 91.45p 94.80p 90.40p 94.80p 1641735
23/06/2026 89.75p 93.65p 89.50p 91.30p 2218855
22/06/2026 91.40p 93.50p 89.80p 91.50p 3381542
19/06/2026 93.20p 96.80p 90.35p 90.35p 11604673
18/06/2026 96.85p 96.85p 92.86p 95.50p 1931792
17/06/2026 96.20p 96.35p 93.25p 95.30p 774930
16/06/2026 93.70p 96.85p 93.00p 94.25p 461730
15/06/2026 97.30p 99.55p 93.05p 93.55p 945028
12/06/2026 91.55p 97.30p 91.55p 95.00p 784640
11/06/2026 92.45p 93.85p 91.56p 91.85p 1121687
10/06/2026 94.95p 95.35p 92.45p 93.40p 811018
09/06/2026 92.75p 95.70p 92.00p 94.85p 661768
08/06/2026 95.00p 95.30p 92.20p 94.20p 753194
05/06/2026 94.20p 97.45p 94.20p 95.20p 615683
04/06/2026 93.75p 95.95p 93.75p 94.70p 594694
03/06/2026 97.55p 97.75p 93.20p 94.40p 911913
02/06/2026 98.75p 101.90p 97.65p 97.95p 1025585
01/06/2026 103.00p 105.90p 99.20p 99.20p 1075032
29/05/2026 103.70p 106.90p 101.20p 103.90p 2455287
28/05/2026 103.90p 104.00p 100.60p 101.40p 1319670
27/05/2026 100.10p 103.00p 98.05p 102.60p 784199
26/05/2026 99.50p 100.80p 97.77p 99.90p 1167513
22/05/2026 97.35p 99.90p 96.15p 97.90p 1601005
21/05/2026 98.00p 100.90p 96.40p 99.75p 1810031
20/05/2026 95.10p 97.40p 93.64p 96.70p 3334684
19/05/2026 94.15p 97.15p 94.15p 95.50p 1273477
18/05/2026 95.40p 97.25p 92.85p 96.40p 2703743
15/05/2026 94.90p 97.00p 94.70p 95.70p 769489
14/05/2026 94.00p 97.00p 94.00p 96.80p 856790
13/05/2026 97.30p 97.30p 94.45p 96.05p 1442494
12/05/2026 97.65p 97.68p 94.95p 95.00p 1257587
11/05/2026 99.40p 100.40p 97.31p 98.55p 1549827
08/05/2026 101.90p 102.90p 99.65p 99.70p 1173880
07/05/2026 107.00p 107.00p 101.10p 103.00p 1672103
06/05/2026 100.50p 108.00p 100.50p 105.00p 1317159
05/05/2026 105.50p 105.50p 100.90p 102.40p 2170074
01/05/2026 102.00p 104.50p 101.60p 103.70p 382037
30/04/2026 105.00p 105.00p 102.00p 102.50p 928666
29/04/2026 104.30p 106.50p 102.40p 102.90p 614540
28/04/2026 103.00p 105.70p 103.00p 104.40p 753322
27/04/2026 105.60p 106.70p 104.60p 105.50p 541003
24/04/2026 105.30p 106.30p 101.30p 105.70p 2011856
23/04/2026 106.50p 110.30p 106.10p 106.40p 913596
22/04/2026 110.40p 110.40p 107.50p 107.90p 1139144
21/04/2026 106.50p 109.90p 106.50p 107.80p 1095770
20/04/2026 114.00p 114.00p 105.87p 107.00p 2008355
17/04/2026 107.30p 113.60p 106.90p 113.60p 1572253
16/04/2026 106.10p 110.00p 106.10p 107.90p 768062
15/04/2026 105.80p 109.50p 105.80p 108.10p 827207
14/04/2026 106.40p 109.80p 105.40p 108.40p 840216
13/04/2026 108.00p 108.50p 105.90p 105.90p 496451
10/04/2026 107.50p 111.59p 107.50p 108.80p 828152
09/04/2026 109.40p 110.10p 107.26p 108.00p 488912
08/04/2026 106.70p 112.80p 106.60p 109.50p 1581793
07/04/2026 101.80p 104.51p 100.70p 101.10p 1043003
02/04/2026 105.20p 105.20p 101.40p 104.20p 826447
01/04/2026 100.80p 106.40p 100.80p 106.00p 1162882
31/03/2026 100.80p 103.40p 100.49p 101.00p 1689854
30/03/2026 101.00p 102.80p 98.90p 100.40p 979800
27/03/2026 106.60p 106.60p 100.80p 100.80p 1043699
26/03/2026 107.00p 107.00p 104.40p 104.60p 903132
25/03/2026 99.90p 105.80p 99.90p 105.40p 1559892
24/03/2026 104.80p 104.80p 100.00p 101.20p 1305419
23/03/2026 100.20p 105.00p 97.00p 103.00p 2118941
20/03/2026 101.80p 104.20p 101.60p 101.60p 2306955
19/03/2026 101.60p 103.20p 99.30p 101.00p 2554899
18/03/2026 101.00p 106.20p 101.00p 104.00p 1185953
17/03/2026 104.20p 104.80p 101.48p 103.40p 1897943
16/03/2026 102.60p 104.80p 102.20p 103.80p 1196189
13/03/2026 104.00p 105.21p 101.80p 102.40p 2399766
12/03/2026 103.00p 106.60p 103.00p 104.80p 1364167
11/03/2026 105.20p 107.80p 104.40p 104.40p 1938330
10/03/2026 103.00p 108.00p 103.00p 105.60p 3004374
09/03/2026 106.60p 106.88p 101.28p 102.40p 4097099
06/03/2026 116.60p 116.80p 108.58p 109.20p 4269208
05/03/2026 120.00p 120.00p 108.00p 114.40p 4606809
04/03/2026 124.40p 124.40p 120.00p 120.20p 3191331
03/03/2026 127.40p 128.68p 122.76p 123.60p 2857969
02/03/2026 132.00p 132.60p 129.00p 129.00p 1357963
27/02/2026 134.00p 135.40p 132.00p 132.40p 2280384
26/02/2026 130.00p 134.20p 129.20p 134.00p 2740054
25/02/2026 132.00p 132.00p 128.60p 129.80p 1248985
24/02/2026 134.80p 134.80p 130.20p 130.20p 703193
23/02/2026 135.00p 135.40p 131.60p 131.60p 875881
20/02/2026 130.00p 137.60p 130.00p 134.40p 868317
19/02/2026 131.40p 134.60p 131.40p 131.60p 2599789
18/02/2026 131.80p 135.60p 131.80p 134.60p 674456
17/02/2026 136.40p 137.20p 134.00p 134.80p 407018
16/02/2026 137.40p 138.40p 135.00p 135.80p 444495
13/02/2026 129.60p 137.80p 129.60p 136.00p 1743866
12/02/2026 134.80p 135.80p 130.20p 132.20p 1369577
11/02/2026 130.60p 133.10p 128.40p 132.40p 2821048
10/02/2026 129.60p 130.60p 129.40p 130.20p 1181731
09/02/2026 131.60p 133.00p 128.00p 129.20p 978189
06/02/2026 128.40p 134.60p 127.20p 132.80p 1083715
05/02/2026 130.00p 130.00p 127.99p 129.60p 1198195
04/02/2026 129.60p 130.60p 128.00p 129.80p 765731
03/02/2026 130.00p 130.00p 127.60p 129.00p 2028312
02/02/2026 127.20p 129.00p 126.20p 129.00p 467144
30/01/2026 129.60p 129.60p 127.00p 127.00p 982195

*Close Price adjusted for both dividends and splits