Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/05/2020 189.50p 201.60p 189.50p 199.80p 1910113
25/05/2020 182.80p 193.00p 182.80p 189.70p 1221596
22/05/2020 182.80p 193.00p 182.80p 189.70p 1221596
21/05/2020 189.50p 193.00p 187.10p 187.30p 874506
20/05/2020 190.50p 192.63p 185.98p 191.00p 984337
19/05/2020 193.20p 195.83p 190.10p 191.80p 1177721
18/05/2020 187.90p 191.82p 187.00p 190.90p 894463
15/05/2020 177.90p 186.65p 177.90p 183.00p 1089882
14/05/2020 188.60p 188.60p 173.50p 181.00p 1929406
13/05/2020 190.00p 192.39p 184.10p 185.00p 1393576
12/05/2020 190.00p 196.85p 189.85p 191.70p 1292171
11/05/2020 204.00p 205.16p 191.40p 192.70p 1388125
08/05/2020 198.00p 201.84p 190.85p 199.30p 1746853
07/05/2020 198.00p 201.84p 190.85p 199.30p 1746853
06/05/2020 197.60p 205.93p 197.60p 199.70p 1272098
05/05/2020 210.00p 213.40p 199.80p 199.80p 1673162
04/05/2020 205.00p 211.71p 200.27p 206.40p 1892460
01/05/2020 206.20p 210.68p 195.38p 205.00p 1227598
30/04/2020 208.80p 211.63p 198.90p 201.60p 1806288
29/04/2020 198.00p 205.40p 194.32p 204.60p 1437226
28/04/2020 199.50p 199.50p 191.70p 194.00p 2269823
27/04/2020 197.70p 202.00p 191.50p 194.80p 2680986
24/04/2020 194.00p 202.69p 186.50p 193.00p 2796779
23/04/2020 178.40p 189.97p 177.00p 186.80p 1722359
22/04/2020 169.50p 177.90p 168.87p 174.30p 992870
21/04/2020 175.00p 177.20p 169.90p 170.00p 1073970
20/04/2020 177.90p 182.10p 174.66p 176.70p 1145245
17/04/2020 170.50p 179.35p 170.16p 175.90p 1790650
16/04/2020 165.00p 171.10p 161.60p 165.00p 1543288
15/04/2020 175.00p 175.80p 160.20p 162.90p 1683234
14/04/2020 193.40p 195.00p 175.00p 176.60p 2019561
09/04/2020 184.30p 193.01p 183.97p 191.00p 2416988
08/04/2020 168.30p 181.60p 166.32p 181.60p 1661600
07/04/2020 160.70p 172.73p 160.30p 171.70p 2928465
06/04/2020 152.00p 161.50p 151.50p 157.50p 2605335
03/04/2020 153.90p 158.52p 148.40p 148.40p 765312
02/04/2020 153.00p 160.69p 152.70p 156.90p 1893548
01/04/2020 150.00p 159.00p 148.30p 156.10p 2467227
31/03/2020 154.30p 162.07p 151.70p 152.00p 3918662
30/03/2020 147.10p 153.40p 144.97p 152.00p 3311646
27/03/2020 171.00p 171.00p 146.00p 148.30p 1851196
26/03/2020 163.50p 173.10p 156.25p 173.10p 2471666
25/03/2020 179.80p 188.00p 161.90p 161.90p 2261319
24/03/2020 151.70p 175.60p 151.70p 175.60p 1572044
23/03/2020 145.00p 150.66p 137.79p 148.10p 1325097
20/03/2020 152.30p 162.03p 147.70p 149.20p 1773064
19/03/2020 155.20p 155.20p 143.10p 148.70p 2117025
18/03/2020 148.20p 148.70p 131.90p 148.50p 2210848
17/03/2020 171.60p 173.00p 141.70p 146.90p 2595866
16/03/2020 183.00p 183.00p 158.50p 167.20p 2697964
13/03/2020 186.60p 198.42p 182.07p 188.60p 3322202
12/03/2020 198.60p 199.70p 182.20p 182.20p 2482197
11/03/2020 208.20p 218.40p 204.40p 206.40p 3352804
10/03/2020 214.00p 222.00p 203.40p 203.40p 2169059
09/03/2020 220.00p 220.00p 206.20p 209.00p 2341983
06/03/2020 232.40p 234.38p 222.60p 225.60p 2595444
05/03/2020 248.00p 248.55p 232.80p 234.40p 2969212
04/03/2020 255.00p 257.09p 234.20p 243.80p 3026588
03/03/2020 274.20p 283.80p 252.00p 252.40p 2763567
02/03/2020 280.40p 286.40p 274.40p 280.60p 1531505
28/02/2020 278.00p 282.20p 271.55p 273.80p 3672034
27/02/2020 302.20p 302.20p 284.71p 287.80p 1191001
26/02/2020 299.60p 301.80p 291.60p 301.80p 1916191
25/02/2020 310.40p 312.20p 299.16p 300.40p 783698
24/02/2020 312.60p 314.48p 307.00p 307.20p 1017052
21/02/2020 321.80p 323.00p 319.17p 319.80p 704919
20/02/2020 315.00p 322.40p 315.00p 322.20p 1384229
19/02/2020 310.20p 320.00p 310.20p 319.40p 903625
18/02/2020 315.60p 317.40p 310.72p 311.40p 455107
17/02/2020 319.00p 320.00p 315.80p 316.60p 2787593
14/02/2020 314.40p 318.20p 313.15p 317.60p 2503530
13/02/2020 311.00p 314.40p 306.20p 312.60p 702361
12/02/2020 307.00p 311.00p 304.64p 310.00p 1769403
11/02/2020 298.00p 306.60p 298.00p 306.00p 3255552
10/02/2020 293.00p 299.20p 293.00p 298.60p 1069217
07/02/2020 300.00p 300.00p 293.00p 295.40p 1227248
06/02/2020 299.60p 300.80p 295.00p 298.60p 870334
05/02/2020 296.80p 299.20p 291.00p 297.40p 2953718
04/02/2020 295.00p 297.00p 293.60p 294.00p 1203693
03/02/2020 293.60p 293.70p 289.80p 291.00p 909301
31/01/2020 294.80p 294.80p 288.18p 291.00p 3075607
30/01/2020 293.20p 293.40p 288.60p 291.60p 654075
29/01/2020 296.60p 297.60p 290.60p 293.00p 1379120
28/01/2020 288.60p 294.00p 288.60p 293.80p 651206
27/01/2020 294.60p 295.72p 289.00p 290.00p 1347027
24/01/2020 293.00p 298.06p 290.80p 295.60p 1141717
23/01/2020 288.60p 291.40p 283.93p 288.40p 1258217
22/01/2020 287.00p 290.80p 285.20p 287.00p 1718022
21/01/2020 292.40p 292.54p 287.60p 289.20p 1457949
20/01/2020 293.00p 294.80p 289.80p 291.40p 1904661
17/01/2020 295.80p 296.02p 291.20p 293.00p 1381410
16/01/2020 295.00p 298.20p 291.80p 293.60p 2963942
15/01/2020 296.80p 302.40p 289.80p 297.00p 1882958
14/01/2020 307.40p 309.00p 298.98p 299.60p 2795721
13/01/2020 307.60p 310.00p 305.10p 307.00p 827488
10/01/2020 307.00p 309.09p 303.20p 304.20p 1341603
09/01/2020 314.00p 315.80p 309.40p 310.60p 1173529
08/01/2020 316.00p 319.60p 312.47p 315.00p 1022024
07/01/2020 320.00p 321.60p 317.00p 317.80p 1417834
06/01/2020 316.80p 320.60p 315.20p 318.00p 921410
03/01/2020 323.00p 323.98p 316.70p 320.80p 684221
02/01/2020 316.20p 323.30p 315.20p 322.00p 1166784
31/12/2019 317.00p 317.00p 311.80p 315.00p 378724
30/12/2019 309.80p 316.38p 309.51p 315.00p 666142
27/12/2019 308.00p 311.80p 299.79p 310.00p 446990
24/12/2019 304.20p 308.00p 302.20p 308.00p 148845
23/12/2019 299.80p 304.60p 296.47p 304.60p 1009314
20/12/2019 295.40p 300.00p 294.40p 299.80p 875567
19/12/2019 298.80p 300.00p 294.00p 297.40p 954729
18/12/2019 293.00p 296.20p 292.33p 296.20p 2342395
17/12/2019 294.20p 296.60p 289.80p 295.00p 2026943
16/12/2019 277.80p 298.60p 277.80p 295.40p 2161533
13/12/2019 284.40p 294.00p 280.80p 282.80p 5546615
12/12/2019 261.00p 269.60p 261.00p 269.00p 743016
11/12/2019 265.00p 266.38p 258.80p 265.40p 795889
10/12/2019 268.40p 270.60p 263.40p 265.00p 814897
09/12/2019 262.20p 270.60p 262.20p 268.80p 1009584
06/12/2019 264.80p 267.20p 261.80p 267.20p 886076
05/12/2019 265.00p 265.80p 260.60p 263.20p 757994
04/12/2019 257.60p 264.80p 257.40p 264.60p 807816
03/12/2019 260.20p 265.00p 260.20p 262.40p 602218
02/12/2019 261.00p 265.40p 257.20p 263.80p 887128
29/11/2019 267.80p 267.80p 263.20p 263.60p 423511
28/11/2019 266.00p 267.60p 263.20p 267.60p 3012627
27/11/2019 263.80p 264.00p 262.07p 264.00p 1332299
26/11/2019 255.40p 265.40p 255.40p 263.80p 1896847
25/11/2019 253.00p 261.99p 251.71p 258.60p 998104
22/11/2019 247.20p 252.40p 247.20p 252.00p 394440
21/11/2019 243.00p 249.60p 243.00p 248.20p 553611
20/11/2019 250.00p 251.82p 246.00p 248.80p 579850
19/11/2019 255.60p 259.40p 251.00p 252.00p 536231
18/11/2019 257.60p 260.00p 256.84p 258.60p 613787
15/11/2019 255.80p 258.20p 252.40p 258.20p 480125
14/11/2019 255.60p 256.00p 253.00p 253.40p 270651
13/11/2019 252.80p 256.00p 251.00p 255.80p 410836
12/11/2019 256.00p 256.00p 251.40p 254.40p 275094
11/11/2019 251.00p 256.00p 250.60p 253.80p 380506
08/11/2019 256.00p 256.00p 252.60p 252.80p 346803
07/11/2019 248.20p 256.00p 248.20p 256.00p 1020894
06/11/2019 252.00p 252.00p 248.40p 249.60p 1106705
05/11/2019 243.00p 250.00p 240.65p 250.00p 1456666
04/11/2019 245.40p 245.82p 242.60p 244.60p 364348
01/11/2019 240.20p 243.60p 239.16p 243.00p 621718
31/10/2019 245.80p 245.80p 240.60p 241.80p 473321
30/10/2019 244.60p 246.20p 241.80p 244.80p 427975
29/10/2019 246.40p 247.00p 244.20p 245.20p 307289
28/10/2019 247.60p 247.60p 242.60p 246.00p 363386
25/10/2019 245.60p 248.00p 242.40p 247.00p 504971
24/10/2019 250.00p 250.00p 246.20p 248.00p 460083
23/10/2019 250.00p 250.40p 245.20p 249.20p 594548
22/10/2019 253.40p 257.40p 245.20p 249.80p 1759630
21/10/2019 257.00p 262.40p 256.80p 259.00p 755790
18/10/2019 253.20p 259.45p 253.20p 258.00p 647890
17/10/2019 257.20p 265.40p 253.00p 255.00p 1478904
16/10/2019 254.60p 261.60p 254.00p 260.80p 993829
15/10/2019 252.40p 261.20p 251.00p 260.80p 1021558
14/10/2019 248.40p 251.40p 240.40p 251.40p 1313187
11/10/2019 231.00p 253.40p 229.20p 253.20p 1662050
10/10/2019 235.00p 235.00p 225.80p 231.60p 759516
09/10/2019 233.20p 233.20p 230.00p 231.40p 321247
08/10/2019 228.20p 234.60p 228.20p 232.80p 1347917
07/10/2019 233.00p 233.40p 229.00p 233.40p 281972
04/10/2019 227.40p 232.20p 224.60p 232.20p 1878484
03/10/2019 227.80p 230.76p 225.00p 227.40p 507788
02/10/2019 231.20p 233.80p 227.54p 230.00p 352451
01/10/2019 236.20p 239.00p 233.40p 234.60p 502837
30/09/2019 238.20p 238.20p 234.40p 236.20p 303386
27/09/2019 238.80p 238.80p 234.20p 237.60p 322925
26/09/2019 235.20p 235.82p 231.40p 235.20p 405977
25/09/2019 237.60p 238.56p 231.00p 232.60p 1924024
24/09/2019 236.80p 237.20p 233.80p 234.60p 503570
23/09/2019 236.80p 236.80p 232.40p 234.40p 586662
20/09/2019 231.80p 236.00p 231.40p 235.20p 751918
19/09/2019 230.00p 231.00p 225.20p 231.00p 652739
18/09/2019 223.20p 230.15p 223.20p 227.80p 450933
17/09/2019 228.80p 229.40p 224.60p 227.00p 771502
16/09/2019 231.80p 231.80p 228.60p 229.80p 441278
13/09/2019 222.40p 231.40p 221.60p 231.40p 753000
12/09/2019 222.60p 223.20p 218.60p 222.40p 625101
11/09/2019 220.20p 222.40p 218.40p 222.00p 557875
10/09/2019 217.00p 219.20p 216.63p 217.00p 507149
09/09/2019 219.00p 219.65p 215.80p 217.20p 401840
06/09/2019 219.00p 219.00p 215.80p 217.40p 303137
05/09/2019 216.20p 218.40p 214.60p 217.20p 402039
04/09/2019 216.40p 218.60p 215.30p 216.20p 450892
03/09/2019 217.00p 217.00p 213.20p 214.40p 380939
02/09/2019 213.60p 214.80p 212.81p 214.00p 629312
30/08/2019 213.20p 215.02p 212.60p 214.40p 554563
29/08/2019 209.20p 213.00p 209.20p 212.40p 873701
28/08/2019 210.00p 212.35p 209.60p 210.80p 445522
27/08/2019 214.80p 214.80p 210.20p 213.00p 1243414
23/08/2019 214.80p 215.20p 211.54p 212.00p 777727
22/08/2019 212.00p 212.00p 210.20p 211.40p 370446
21/08/2019 211.80p 213.06p 210.40p 211.40p 473782
20/08/2019 212.20p 213.01p 208.80p 210.40p 340952
19/08/2019 209.00p 211.60p 208.20p 209.80p 448902
16/08/2019 212.60p 212.60p 208.00p 209.60p 453385
15/08/2019 218.40p 218.40p 207.00p 208.60p 909400
14/08/2019 219.60p 220.20p 218.20p 218.80p 1105812
13/08/2019 216.00p 219.00p 213.80p 218.60p 760793

*Close Price adjusted for both dividends and splits