Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/03/2021 232.80p 239.80p 230.46p 239.80p 1217795
05/03/2021 225.20p 231.80p 224.60p 231.00p 2337907
04/03/2021 227.60p 227.80p 222.20p 227.20p 1557637
03/03/2021 222.40p 227.14p 221.80p 224.60p 1296872
02/03/2021 219.20p 223.19p 218.60p 220.40p 757075
01/03/2021 218.40p 220.00p 216.00p 220.00p 889401
26/02/2021 214.20p 217.00p 213.20p 213.40p 3185466
25/02/2021 222.00p 222.40p 217.30p 218.80p 710093
24/02/2021 215.00p 220.47p 214.80p 219.20p 1022621
23/02/2021 213.40p 217.00p 212.40p 215.40p 1123570
22/02/2021 216.00p 217.00p 211.99p 212.80p 813460
19/02/2021 210.60p 216.40p 210.60p 215.00p 607547
18/02/2021 214.20p 217.60p 212.40p 213.60p 1220729
17/02/2021 229.00p 229.00p 214.40p 216.00p 1190535
16/02/2021 229.40p 230.00p 223.60p 225.00p 1171287
15/02/2021 226.60p 230.20p 224.20p 228.80p 1090301
12/02/2021 221.00p 224.00p 218.00p 222.60p 808111
11/02/2021 216.40p 220.60p 216.40p 220.40p 1164304
10/02/2021 221.00p 221.00p 214.20p 216.80p 887336
09/02/2021 214.00p 219.80p 213.78p 219.80p 569513
08/02/2021 217.80p 217.80p 213.40p 216.00p 498841
05/02/2021 215.00p 218.00p 212.00p 215.00p 831333
04/02/2021 207.00p 215.80p 207.00p 214.60p 786081
03/02/2021 211.40p 214.40p 208.20p 212.00p 1127119
02/02/2021 206.00p 210.20p 204.60p 210.00p 760368
01/02/2021 203.00p 211.12p 203.00p 205.80p 1331515
29/01/2021 205.00p 207.80p 202.40p 206.40p 1008799
28/01/2021 211.40p 211.40p 203.20p 209.80p 1181208
27/01/2021 207.00p 214.60p 203.94p 209.00p 1063588
26/01/2021 212.40p 212.40p 206.60p 210.40p 802492
25/01/2021 216.00p 216.20p 206.40p 208.60p 2053734
22/01/2021 208.40p 214.00p 207.59p 213.40p 1669053
21/01/2021 201.60p 218.60p 199.00p 211.20p 4983282
20/01/2021 196.60p 200.60p 196.60p 196.80p 1205673
19/01/2021 201.00p 201.00p 194.26p 196.50p 871384
18/01/2021 201.00p 201.00p 194.49p 196.80p 1008484
15/01/2021 203.00p 205.40p 197.15p 199.00p 1626379
14/01/2021 205.60p 205.60p 200.73p 202.40p 1126647
13/01/2021 205.40p 206.80p 201.40p 201.40p 1523723
12/01/2021 204.80p 207.20p 203.20p 206.20p 814252
11/01/2021 215.40p 215.40p 203.20p 205.00p 1227812
08/01/2021 213.20p 215.60p 209.20p 210.40p 1760203
07/01/2021 213.60p 215.05p 211.20p 212.00p 1493035
06/01/2021 208.00p 212.60p 205.00p 212.40p 853490
05/01/2021 201.00p 207.96p 201.00p 204.60p 1153257
04/01/2021 210.20p 212.00p 202.00p 202.80p 2148753
31/12/2020 205.00p 209.20p 205.00p 206.60p 830310
30/12/2020 203.40p 210.00p 202.40p 209.00p 1499750
28/12/2020 205.60p 208.40p 199.00p 199.40p 1504583
24/12/2020 205.60p 208.40p 199.00p 199.40p 1504583
23/12/2020 204.40p 209.00p 201.40p 205.00p 4035654
22/12/2020 212.80p 215.80p 205.40p 207.60p 1249563
21/12/2020 211.80p 214.16p 205.18p 212.60p 1801251
18/12/2020 217.60p 217.69p 212.20p 216.60p 1266534
17/12/2020 214.20p 215.40p 209.60p 213.60p 1110215
16/12/2020 204.80p 212.00p 204.23p 210.40p 1257981
15/12/2020 201.60p 205.40p 197.60p 204.60p 774335
14/12/2020 189.60p 201.40p 189.60p 199.30p 818288
11/12/2020 195.20p 195.20p 188.20p 193.60p 1314568
10/12/2020 199.30p 201.40p 191.30p 193.70p 1138869
09/12/2020 196.80p 202.80p 196.80p 198.70p 979688
08/12/2020 204.40p 204.40p 197.30p 199.50p 982271
07/12/2020 210.20p 211.20p 200.60p 201.60p 1165853
04/12/2020 213.80p 215.29p 209.59p 210.00p 1694553
03/12/2020 203.80p 211.00p 201.60p 211.00p 854408
02/12/2020 204.40p 210.00p 203.00p 208.40p 1527820
01/12/2020 194.00p 207.00p 194.00p 206.00p 1165052
30/11/2020 192.30p 198.30p 191.56p 194.80p 1964673
27/11/2020 193.20p 196.47p 192.10p 195.60p 2111264
26/11/2020 197.20p 202.40p 194.10p 197.10p 585193
25/11/2020 206.80p 206.80p 198.40p 200.00p 1197370
24/11/2020 204.00p 210.80p 201.74p 204.60p 1572912
23/11/2020 200.00p 203.60p 199.40p 200.60p 885530
20/11/2020 194.90p 201.16p 194.90p 198.70p 588717
19/11/2020 197.10p 200.40p 196.60p 198.80p 792466
18/11/2020 194.10p 200.06p 191.84p 199.90p 1154359
17/11/2020 192.90p 195.00p 192.10p 194.30p 1480688
16/11/2020 191.50p 195.50p 189.40p 192.80p 1380834
13/11/2020 185.30p 190.50p 183.33p 190.10p 1465808
12/11/2020 185.00p 188.00p 183.60p 186.30p 1429512
10/11/2020 173.40p 180.00p 173.10p 177.30p 2665168
09/11/2020 158.00p 178.60p 156.56p 174.50p 2722457
06/11/2020 157.90p 159.40p 153.70p 157.80p 1403148
05/11/2020 157.60p 158.60p 151.80p 156.70p 1171976
04/11/2020 156.00p 156.68p 152.50p 156.60p 998062
03/11/2020 150.10p 155.10p 150.10p 154.00p 1789100
02/11/2020 157.10p 157.10p 144.00p 147.80p 4084240
30/10/2020 159.50p 162.20p 158.47p 160.60p 1441974
29/10/2020 163.00p 166.50p 160.70p 161.50p 1669613
28/10/2020 175.70p 176.50p 155.70p 163.00p 5203002
27/10/2020 181.10p 181.10p 174.70p 178.90p 1866243
26/10/2020 177.90p 184.74p 176.60p 179.50p 1834970
23/10/2020 173.00p 179.43p 170.40p 179.20p 1598781
22/10/2020 168.80p 171.80p 167.70p 170.30p 1403576
21/10/2020 166.70p 170.20p 164.10p 169.00p 1279582
20/10/2020 165.20p 168.10p 164.00p 164.50p 911836
19/10/2020 162.00p 166.00p 162.00p 165.20p 665932
16/10/2020 165.20p 165.80p 161.70p 162.80p 1632401
15/10/2020 164.00p 164.30p 159.10p 162.50p 1187456
14/10/2020 161.30p 164.70p 157.90p 164.00p 928946
13/10/2020 165.60p 166.10p 157.60p 159.30p 831163
12/10/2020 164.00p 166.70p 161.60p 163.60p 1025142
09/10/2020 170.00p 170.00p 163.50p 164.20p 932206
08/10/2020 162.00p 170.70p 162.00p 168.60p 1366015
07/10/2020 163.80p 166.50p 162.20p 166.00p 991588
06/10/2020 161.50p 163.80p 160.00p 163.80p 562807
05/10/2020 159.10p 161.50p 158.00p 160.20p 639683
02/10/2020 159.00p 159.00p 153.50p 157.70p 759046
01/10/2020 157.20p 158.60p 153.60p 157.60p 1133650
30/09/2020 150.00p 156.10p 148.80p 156.00p 1327030
29/09/2020 153.00p 153.91p 149.20p 150.00p 2608207
28/09/2020 148.40p 154.10p 147.10p 154.00p 678410
25/09/2020 145.20p 148.00p 142.20p 147.40p 725048
24/09/2020 146.10p 146.40p 142.80p 145.00p 1874753
23/09/2020 145.00p 147.90p 142.80p 146.10p 913249
22/09/2020 146.50p 146.50p 139.80p 143.60p 1676512
21/09/2020 152.00p 153.50p 141.72p 143.10p 1431033
18/09/2020 157.00p 158.94p 152.50p 152.90p 1844152
17/09/2020 151.90p 158.50p 150.70p 158.30p 1557477
16/09/2020 151.20p 153.90p 151.20p 153.90p 693439
15/09/2020 152.60p 153.90p 150.40p 153.30p 867959
14/09/2020 154.00p 155.32p 149.70p 152.00p 5895379
11/09/2020 150.00p 155.00p 150.00p 152.90p 2173001
10/09/2020 149.00p 155.80p 147.70p 151.80p 1408828
09/09/2020 148.00p 150.07p 145.79p 147.20p 1047649
08/09/2020 150.00p 151.50p 146.50p 149.30p 1251639
07/09/2020 145.00p 150.60p 144.30p 150.60p 8044040
04/09/2020 147.00p 149.06p 144.40p 145.10p 3856912
03/09/2020 152.00p 153.76p 146.34p 146.90p 1455801
02/09/2020 148.00p 154.50p 148.00p 152.00p 1190136
01/09/2020 158.20p 158.20p 148.50p 150.00p 1457212
31/08/2020 153.00p 155.90p 152.00p 154.70p 1520293
28/08/2020 153.00p 155.90p 152.00p 154.70p 1518016
27/08/2020 154.50p 158.50p 153.70p 154.50p 903065
26/08/2020 154.90p 156.84p 153.30p 155.80p 612224
25/08/2020 159.10p 161.00p 154.10p 154.70p 2945178
24/08/2020 154.00p 158.10p 153.40p 155.80p 1604484
21/08/2020 156.30p 158.30p 151.80p 155.50p 1110546
20/08/2020 156.80p 159.40p 155.20p 156.30p 871437
19/08/2020 161.20p 161.70p 157.50p 158.00p 1235266
18/08/2020 168.00p 168.00p 160.10p 160.50p 1326190
17/08/2020 160.50p 167.89p 160.50p 164.30p 964941
14/08/2020 169.20p 170.30p 163.00p 164.10p 1058396
13/08/2020 174.20p 174.20p 167.80p 169.40p 791492
12/08/2020 167.30p 173.80p 163.50p 170.80p 5152466
11/08/2020 162.00p 168.11p 160.70p 166.60p 4483034
10/08/2020 162.50p 166.90p 159.10p 159.20p 1100085
07/08/2020 156.60p 163.20p 155.00p 162.40p 1314098
06/08/2020 163.40p 168.40p 157.43p 160.10p 1429424
05/08/2020 163.00p 168.10p 162.82p 168.10p 868166
04/08/2020 161.10p 162.88p 158.90p 162.80p 1112577
03/08/2020 155.60p 161.40p 155.11p 158.40p 1137076
31/07/2020 167.60p 167.60p 158.90p 158.90p 1231613
30/07/2020 163.40p 166.34p 160.70p 164.60p 1036992
29/07/2020 165.70p 167.85p 162.83p 164.30p 537591
28/07/2020 165.40p 171.30p 164.65p 166.50p 647397
27/07/2020 167.60p 169.00p 164.00p 166.30p 1220150
24/07/2020 168.30p 169.20p 165.27p 167.50p 1039811
23/07/2020 171.50p 171.50p 168.80p 169.20p 2885728
22/07/2020 167.00p 172.35p 166.84p 169.90p 2795874
21/07/2020 175.00p 175.00p 166.90p 171.10p 1739190
20/07/2020 171.40p 174.60p 169.68p 171.90p 1368009
17/07/2020 170.00p 173.60p 168.85p 171.70p 655523
16/07/2020 174.00p 176.44p 170.50p 171.60p 1123938
15/07/2020 180.80p 180.80p 172.99p 175.00p 589909
14/07/2020 177.00p 180.80p 176.00p 176.50p 903435
13/07/2020 182.00p 186.90p 178.30p 181.40p 587903
10/07/2020 176.40p 181.70p 173.00p 181.70p 719921
09/07/2020 183.30p 183.75p 177.30p 178.50p 3657862
08/07/2020 177.00p 181.90p 174.60p 179.40p 1290269
07/07/2020 189.50p 189.50p 177.14p 178.60p 891219
06/07/2020 177.60p 187.00p 176.50p 186.60p 5727567
03/07/2020 182.00p 182.00p 172.80p 173.50p 1875502
02/07/2020 185.90p 187.60p 175.40p 178.40p 3430903
01/07/2020 182.80p 187.18p 180.20p 183.90p 857039
30/06/2020 183.60p 187.72p 176.60p 179.80p 1433258
29/06/2020 182.20p 188.46p 178.60p 187.00p 646998
26/06/2020 183.70p 184.64p 179.98p 180.50p 1989631
25/06/2020 178.00p 182.40p 176.40p 181.50p 990123
24/06/2020 187.00p 192.90p 180.60p 181.20p 1151605
23/06/2020 192.70p 195.12p 189.70p 191.30p 639628
22/06/2020 190.00p 191.90p 184.90p 189.70p 519245
19/06/2020 189.30p 193.60p 188.00p 189.10p 1297377
18/06/2020 186.50p 190.50p 184.18p 188.20p 751932
17/06/2020 190.30p 195.74p 186.80p 188.60p 958276
16/06/2020 191.20p 197.80p 191.03p 194.00p 1678354
15/06/2020 184.00p 188.10p 181.21p 186.00p 1351172
12/06/2020 184.10p 191.60p 180.10p 186.30p 1300836
11/06/2020 194.60p 194.80p 185.64p 187.00p 1382489
10/06/2020 205.20p 209.61p 197.20p 197.60p 1181887
09/06/2020 215.20p 215.60p 200.60p 204.80p 1925978
08/06/2020 210.00p 224.00p 209.32p 210.40p 2170310
05/06/2020 198.10p 210.60p 198.10p 209.00p 1695026
04/06/2020 202.00p 204.80p 198.90p 202.40p 1595279
03/06/2020 196.90p 203.14p 195.58p 202.00p 2683814
02/06/2020 185.90p 201.40p 185.68p 200.60p 3429815
01/06/2020 186.20p 191.29p 181.80p 185.10p 2187298
29/05/2020 190.50p 195.75p 179.70p 183.70p 2929048
28/05/2020 200.20p 200.41p 191.70p 192.00p 2583923
27/05/2020 198.50p 205.94p 195.86p 197.40p 1402409

*Close Price adjusted for both dividends and splits