Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/12/2025 140.00p 140.29p 137.00p 139.00p 277890
22/12/2025 137.00p 137.85p 135.71p 136.80p 355559
19/12/2025 139.60p 139.60p 136.60p 137.20p 978604
18/12/2025 134.20p 139.20p 134.20p 139.00p 783700
17/12/2025 137.40p 138.60p 135.60p 137.40p 983695
16/12/2025 136.80p 136.80p 134.00p 134.60p 856164
15/12/2025 133.20p 136.40p 132.40p 136.40p 983301
12/12/2025 131.20p 133.40p 129.80p 133.40p 767280
11/12/2025 125.80p 130.80p 125.80p 130.40p 947138
10/12/2025 130.60p 132.20p 127.33p 128.00p 1534615
09/12/2025 129.00p 132.40p 129.00p 131.00p 1415539
08/12/2025 131.60p 134.00p 130.80p 130.80p 722640
05/12/2025 131.40p 136.20p 131.40p 133.80p 920691
04/12/2025 137.80p 137.80p 132.80p 133.80p 2244947
03/12/2025 130.00p 135.80p 130.00p 134.60p 829758
02/12/2025 133.20p 134.60p 132.40p 133.00p 625923
01/12/2025 132.00p 134.95p 132.00p 132.80p 531228
28/11/2025 133.20p 137.00p 133.20p 134.40p 416496
27/11/2025 136.60p 136.60p 132.80p 135.60p 511126
26/11/2025 133.20p 136.80p 132.40p 133.60p 607206
25/11/2025 126.40p 136.80p 126.40p 135.40p 2528412
24/11/2025 126.20p 128.60p 125.93p 127.80p 2952948
21/11/2025 124.80p 126.20p 124.39p 126.00p 916187
20/11/2025 125.40p 128.00p 123.60p 125.60p 828395
19/11/2025 123.20p 126.80p 123.20p 125.40p 848272
18/11/2025 124.60p 126.40p 123.40p 124.80p 761320
17/11/2025 127.80p 130.60p 126.20p 126.60p 1172850
14/11/2025 131.40p 132.60p 130.00p 130.20p 1309674
13/11/2025 136.60p 136.60p 133.20p 133.20p 603642
12/11/2025 135.00p 135.64p 133.20p 134.40p 455910
11/11/2025 131.00p 136.24p 130.40p 134.20p 1080482
10/11/2025 128.40p 132.00p 128.40p 130.40p 724917
07/11/2025 130.00p 132.00p 127.20p 128.80p 1927156
06/11/2025 133.00p 134.20p 131.00p 131.00p 1381329
05/11/2025 134.00p 136.00p 133.60p 134.20p 1295687
04/11/2025 135.00p 136.20p 134.40p 135.80p 1889172
03/11/2025 135.80p 137.00p 134.20p 136.60p 3601223
31/10/2025 137.60p 138.60p 136.40p 136.60p 2977089
30/10/2025 134.80p 137.80p 132.80p 137.60p 2509814
29/10/2025 135.60p 136.80p 133.00p 135.80p 1152809
28/10/2025 136.00p 138.00p 135.00p 135.60p 781094
27/10/2025 141.00p 141.20p 137.20p 137.20p 7844275
24/10/2025 139.60p 141.80p 138.60p 140.20p 1187475
23/10/2025 138.60p 139.80p 134.58p 139.20p 1662667
22/10/2025 130.40p 137.80p 129.00p 137.80p 3137674
21/10/2025 123.40p 128.60p 123.40p 127.60p 721010
20/10/2025 124.00p 125.40p 123.40p 123.60p 907309
17/10/2025 122.20p 125.20p 121.40p 124.20p 1144450
16/10/2025 124.60p 125.60p 122.80p 124.00p 756901
15/10/2025 129.40p 129.60p 124.80p 124.80p 1601655
14/10/2025 128.20p 129.60p 127.25p 129.00p 1280861
13/10/2025 127.00p 130.85p 126.00p 129.20p 1153406
10/10/2025 115.00p 129.20p 112.85p 128.40p 5888783
09/10/2025 133.00p 135.20p 133.00p 133.80p 740561
08/10/2025 133.20p 134.60p 132.80p 134.00p 537901
07/10/2025 132.20p 136.85p 132.20p 133.40p 836281
06/10/2025 138.60p 138.60p 134.20p 134.20p 933361
03/10/2025 136.00p 137.80p 135.39p 137.20p 597083
02/10/2025 135.40p 139.40p 135.40p 136.00p 728503
01/10/2025 138.80p 140.20p 135.99p 138.60p 1060978
30/09/2025 140.00p 140.80p 136.20p 139.20p 1530411
29/09/2025 135.80p 138.80p 135.49p 136.80p 1092126
26/09/2025 138.20p 139.00p 135.58p 135.80p 1157873
25/09/2025 139.80p 140.00p 135.40p 137.20p 1675190
24/09/2025 139.00p 140.40p 137.93p 140.20p 598243
23/09/2025 134.60p 140.50p 133.80p 139.20p 831823
22/09/2025 136.40p 137.00p 134.20p 134.80p 460256
19/09/2025 138.00p 139.60p 135.00p 136.20p 2203001
18/09/2025 139.80p 139.80p 135.40p 138.00p 738483
17/09/2025 135.00p 138.00p 135.00p 136.80p 1000711
16/09/2025 133.00p 134.60p 133.00p 135.20p 1491543
15/09/2025 133.00p 138.40p 133.00p 134.60p 994183
12/09/2025 134.60p 136.60p 133.60p 135.20p 3823577
11/09/2025 133.60p 133.60p 132.80p 135.40p 1006497
10/09/2025 133.60p 135.60p 132.80p 132.80p 550227
09/09/2025 134.80p 136.80p 133.00p 133.80p 1382102
08/09/2025 134.40p 137.60p 134.40p 134.80p 722452
05/09/2025 134.00p 136.40p 133.00p 135.60p 568081
04/09/2025 133.40p 136.20p 132.80p 133.20p 1510113
03/09/2025 134.00p 137.40p 131.80p 134.20p 1134898
02/09/2025 138.60p 138.60p 133.60p 133.00p 1732348
01/09/2025 137.00p 140.00p 137.00p 138.00p 491149
29/08/2025 140.00p 140.80p 137.80p 138.20p 1932677
28/08/2025 135.20p 140.68p 135.20p 140.00p 1953491
27/08/2025 140.40p 143.20p 137.40p 138.40p 1143635
26/08/2025 142.40p 144.00p 138.80p 141.80p 2306370
22/08/2025 140.80p 144.00p 137.00p 142.40p 1604316
21/08/2025 138.60p 142.00p 136.60p 138.20p 915449
20/08/2025 143.00p 146.20p 140.00p 142.00p 1222751
19/08/2025 140.00p 144.27p 140.00p 143.00p 583599
18/08/2025 144.00p 145.40p 141.60p 142.00p 572586
15/08/2025 143.60p 147.08p 142.40p 143.60p 538279
14/08/2025 145.60p 147.36p 145.20p 145.20p 1152042
13/08/2025 148.60p 149.60p 145.80p 145.80p 770158
12/08/2025 146.60p 148.40p 145.40p 148.20p 728282
11/08/2025 149.20p 150.00p 146.00p 146.60p 569791
08/08/2025 146.00p 150.40p 146.00p 148.20p 884052
07/08/2025 148.80p 150.80p 147.20p 149.40p 922675
06/08/2025 147.00p 159.80p 147.00p 149.60p 1869421
05/08/2025 151.80p 151.80p 147.40p 147.40p 609806
04/08/2025 145.80p 149.40p 145.80p 148.20p 9731558
01/08/2025 153.60p 153.60p 146.60p 148.40p 1327549
31/07/2025 149.60p 151.60p 148.00p 150.20p 2007636
30/07/2025 147.00p 150.60p 147.00p 148.80p 1457710
29/07/2025 147.20p 152.20p 147.00p 148.20p 2414614
28/07/2025 151.20p 152.00p 146.60p 146.60p 858780
25/07/2025 148.80p 150.40p 147.60p 149.20p 662743
24/07/2025 151.40p 154.00p 148.20p 150.00p 945897
23/07/2025 152.00p 152.00p 147.60p 148.00p 1425511
22/07/2025 150.00p 154.40p 148.20p 148.80p 1354280
21/07/2025 153.20p 153.20p 150.80p 151.00p 831180
18/07/2025 153.80p 153.80p 149.60p 151.00p 968791
17/07/2025 149.00p 151.80p 149.00p 150.20p 1421189
16/07/2025 154.60p 154.60p 149.80p 149.80p 2839536
15/07/2025 152.00p 154.20p 149.20p 151.20p 7851450
14/07/2025 152.20p 153.60p 150.20p 152.20p 1087700
11/07/2025 153.60p 153.60p 150.00p 152.00p 1397466
10/07/2025 155.60p 155.60p 150.00p 153.00p 1510802
09/07/2025 153.20p 154.48p 148.80p 152.00p 4125263
08/07/2025 146.00p 151.20p 144.20p 149.60p 8739282
07/07/2025 143.00p 146.60p 143.00p 144.60p 1363112
04/07/2025 145.40p 148.80p 143.00p 145.00p 1529201
03/07/2025 146.60p 149.00p 144.88p 146.20p 2233539
02/07/2025 150.60p 152.40p 145.20p 145.20p 1871888
01/07/2025 149.60p 151.00p 146.40p 151.00p 2484926
30/06/2025 148.00p 150.60p 146.20p 146.20p 6679689
27/06/2025 152.40p 153.20p 151.40p 152.00p 3465160
26/06/2025 159.00p 159.00p 150.80p 150.80p 3667764
25/06/2025 154.00p 157.60p 153.60p 155.40p 1005614
24/06/2025 147.20p 154.60p 147.20p 154.00p 1149214
23/06/2025 151.00p 152.53p 148.80p 149.40p 1082647
20/06/2025 150.00p 154.80p 150.00p 151.40p 2060084
19/06/2025 158.80p 158.80p 151.00p 151.00p 1920432
18/06/2025 157.00p 159.60p 154.36p 155.20p 1517004
17/06/2025 157.40p 158.28p 155.20p 157.00p 1456852
16/06/2025 161.20p 161.20p 156.80p 158.40p 1080693
13/06/2025 161.00p 163.00p 156.20p 157.80p 2438989
12/06/2025 162.00p 166.60p 158.60p 162.80p 3872026
11/06/2025 164.40p 171.41p 157.41p 163.00p 11625256
10/06/2025 194.20p 194.80p 189.70p 193.20p 351443
09/06/2025 192.80p 192.80p 187.20p 190.80p 364883
06/06/2025 188.00p 190.20p 184.60p 188.40p 856370
05/06/2025 193.00p 193.00p 185.40p 188.40p 975383
04/06/2025 192.80p 192.80p 189.45p 190.00p 422555
03/06/2025 200.00p 200.00p 189.40p 189.40p 1084483
02/06/2025 195.00p 199.80p 195.00p 196.80p 1275824
30/05/2025 197.00p 198.80p 195.80p 195.80p 866576
29/05/2025 200.50p 200.50p 194.40p 196.40p 623638
28/05/2025 193.60p 198.00p 192.20p 196.20p 1149004
27/05/2025 192.20p 194.40p 189.80p 193.40p 488146
23/05/2025 187.80p 192.60p 186.40p 190.80p 999297
22/05/2025 189.80p 194.40p 189.80p 191.80p 1205206
21/05/2025 190.20p 194.40p 190.00p 194.40p 1286690
20/05/2025 191.80p 195.00p 186.20p 194.60p 722957
19/05/2025 191.40p 191.40p 185.20p 191.20p 471826
16/05/2025 188.00p 192.20p 187.00p 188.00p 384958
15/05/2025 187.60p 192.80p 187.00p 187.80p 662319
14/05/2025 192.60p 192.60p 187.35p 189.00p 404892
13/05/2025 182.60p 190.40p 182.60p 188.20p 350853
12/05/2025 189.60p 189.60p 184.60p 187.00p 609900
09/05/2025 182.00p 187.60p 182.00p 186.00p 939009
08/05/2025 183.60p 190.00p 183.60p 186.20p 1000980
07/05/2025 184.40p 190.00p 184.40p 187.80p 627085
06/05/2025 190.40p 190.40p 184.80p 189.00p 1211940
02/05/2025 182.20p 188.80p 182.20p 187.40p 646409
01/05/2025 182.80p 186.80p 179.40p 186.60p 538395
30/04/2025 176.40p 180.00p 174.20p 180.00p 1331138
29/04/2025 178.60p 179.80p 173.20p 176.20p 598938
28/04/2025 177.40p 179.80p 175.40p 177.40p 585236
25/04/2025 178.40p 178.80p 174.00p 176.00p 457158
24/04/2025 175.20p 177.40p 173.60p 175.80p 403267
23/04/2025 178.60p 180.00p 174.40p 175.20p 401042
22/04/2025 174.40p 178.00p 173.60p 174.60p 382597
17/04/2025 178.80p 179.69p 175.80p 177.20p 425057
16/04/2025 177.00p 179.60p 175.00p 179.20p 389318
15/04/2025 171.20p 177.40p 171.20p 177.20p 459293
14/04/2025 169.40p 172.50p 167.00p 172.20p 357631
11/04/2025 164.60p 169.20p 162.80p 166.00p 709361
10/04/2025 168.40p 171.60p 167.40p 167.40p 671805
09/04/2025 160.40p 163.40p 158.40p 160.80p 810441
08/04/2025 153.00p 165.80p 153.00p 164.40p 893473
07/04/2025 162.00p 168.00p 150.40p 154.20p 1543859
04/04/2025 166.40p 170.40p 159.80p 161.80p 1989605
03/04/2025 173.80p 173.80p 168.73p 170.00p 682509
02/04/2025 174.40p 174.40p 167.65p 172.00p 734498
01/04/2025 168.00p 173.00p 168.00p 170.40p 591547
31/03/2025 170.00p 173.80p 168.76p 170.20p 1415812
28/03/2025 171.00p 176.20p 171.00p 174.20p 1418067
27/03/2025 177.00p 177.00p 172.25p 175.00p 813444
26/03/2025 177.40p 177.60p 171.40p 174.80p 1152167
25/03/2025 175.60p 175.60p 170.20p 174.00p 778879
24/03/2025 174.00p 174.00p 170.20p 172.20p 584237
21/03/2025 174.80p 174.80p 169.20p 171.20p 1386366
20/03/2025 175.80p 176.00p 170.87p 172.20p 770420
19/03/2025 168.20p 173.07p 167.60p 172.60p 459248
18/03/2025 173.80p 173.80p 169.20p 172.40p 864313
17/03/2025 172.60p 172.60p 167.20p 169.80p 650212
14/03/2025 163.00p 170.12p 163.00p 168.60p 497952
13/03/2025 172.20p 172.20p 165.80p 167.00p 748778
12/03/2025 167.20p 169.60p 165.40p 169.20p 907589

*Close Price adjusted for both dividends and splits