Ibstock (IBST) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
12/03/2025 167.20p 169.60p 165.40p 169.20p 907589
11/03/2025 168.60p 170.20p 164.80p 165.40p 723211
10/03/2025 172.80p 172.80p 164.80p 166.20p 668195
07/03/2025 169.00p 170.20p 161.80p 169.40p 1185222
06/03/2025 166.00p 168.60p 164.20p 165.00p 942719
05/03/2025 154.00p 167.60p 152.60p 164.80p 1146525
04/03/2025 160.60p 163.20p 150.09p 152.40p 1812926
03/03/2025 164.80p 164.80p 161.53p 163.20p 478329
28/02/2025 162.80p 163.80p 160.20p 163.80p 1700776
27/02/2025 168.60p 168.60p 161.20p 163.00p 498566
26/02/2025 161.20p 166.72p 161.16p 164.60p 915357
25/02/2025 160.80p 162.60p 159.80p 160.60p 1304349
24/02/2025 168.80p 168.80p 160.20p 162.40p 527570
21/02/2025 163.60p 167.20p 163.60p 165.80p 369668
20/02/2025 167.20p 169.20p 163.60p 164.00p 507091
19/02/2025 168.40p 168.40p 162.60p 163.60p 397311
18/02/2025 164.80p 169.80p 164.80p 167.40p 477753
17/02/2025 170.00p 172.00p 168.00p 168.80p 414985
14/02/2025 172.20p 172.20p 168.00p 170.40p 253220
13/02/2025 171.00p 172.00p 166.39p 170.40p 593268
12/02/2025 168.00p 171.20p 166.20p 167.20p 481670
11/02/2025 172.00p 174.20p 168.20p 168.40p 350280
10/02/2025 167.00p 174.60p 167.00p 172.00p 2010527
07/02/2025 176.60p 176.60p 169.26p 171.00p 1276654
06/02/2025 165.40p 173.40p 165.20p 173.40p 772073
05/02/2025 161.00p 167.80p 161.00p 167.80p 525326
04/02/2025 162.80p 167.60p 162.80p 164.60p 300981
03/02/2025 172.00p 172.00p 164.00p 166.20p 708983
31/01/2025 165.20p 169.60p 165.20p 168.00p 837490
30/01/2025 166.00p 169.20p 163.08p 169.20p 789637
29/01/2025 163.40p 168.80p 163.40p 164.40p 505540
28/01/2025 167.40p 169.00p 164.40p 166.00p 547438
27/01/2025 168.80p 168.80p 162.00p 165.00p 440145
24/01/2025 167.80p 167.80p 163.80p 165.20p 526052
23/01/2025 159.80p 166.80p 159.80p 164.20p 1282658
22/01/2025 164.00p 165.96p 162.80p 163.40p 724155
21/01/2025 167.00p 168.00p 164.20p 164.40p 1076914
20/01/2025 165.40p 169.20p 165.40p 166.80p 319199
17/01/2025 167.80p 170.60p 167.80p 168.80p 619563
16/01/2025 172.80p 172.80p 166.20p 168.60p 1379175
15/01/2025 163.60p 170.40p 162.20p 170.40p 1073792
14/01/2025 161.60p 163.80p 159.60p 163.40p 891704
13/01/2025 157.40p 160.80p 157.20p 158.80p 767284
10/01/2025 165.40p 168.60p 159.80p 159.80p 486842
09/01/2025 163.80p 166.60p 159.60p 166.00p 1570704
08/01/2025 170.00p 170.40p 161.00p 161.40p 1269589
07/01/2025 174.60p 175.60p 166.80p 168.40p 392121
06/01/2025 178.80p 178.80p 171.40p 175.80p 402823
03/01/2025 176.40p 177.60p 173.40p 174.80p 255149
02/01/2025 179.60p 179.60p 175.80p 177.20p 258476
31/12/2024 171.60p 176.60p 171.60p 176.00p 77346
30/12/2024 176.60p 178.80p 173.20p 174.60p 454956
27/12/2024 174.80p 180.20p 174.80p 177.40p 236069
24/12/2024 171.60p 179.00p 171.60p 179.00p 216148
23/12/2024 173.40p 177.00p 172.00p 175.60p 653204
20/12/2024 175.20p 179.00p 174.60p 176.00p 1846670
19/12/2024 182.40p 183.40p 178.80p 178.80p 1291875
18/12/2024 179.40p 185.64p 179.40p 184.00p 480903
17/12/2024 185.00p 185.00p 181.40p 183.80p 470071
16/12/2024 183.20p 187.20p 183.20p 184.20p 340560
13/12/2024 192.80p 192.80p 185.60p 187.60p 260058
12/12/2024 189.20p 191.40p 188.20p 190.40p 748884
11/12/2024 185.00p 190.20p 185.00p 189.00p 565918
10/12/2024 191.20p 191.40p 188.40p 189.00p 551136
09/12/2024 192.00p 192.60p 189.20p 192.20p 337149
06/12/2024 185.20p 192.00p 185.20p 191.40p 320595
05/12/2024 191.80p 195.00p 189.00p 189.00p 370299
04/12/2024 188.40p 192.00p 188.00p 191.80p 443373
03/12/2024 185.80p 188.20p 181.20p 188.20p 331689
02/12/2024 186.20p 186.80p 184.06p 185.20p 283047
29/11/2024 191.40p 191.40p 185.60p 186.40p 369824
28/11/2024 190.40p 190.40p 186.20p 187.20p 154662
27/11/2024 186.00p 188.40p 183.20p 186.00p 351685
26/11/2024 188.00p 188.20p 185.64p 187.20p 320182
25/11/2024 187.20p 189.80p 184.26p 188.20p 1483200
22/11/2024 183.40p 186.20p 182.40p 185.60p 585925
21/11/2024 181.40p 183.31p 178.20p 182.00p 712403
20/11/2024 187.60p 190.00p 181.00p 181.40p 448297
19/11/2024 183.60p 189.80p 183.60p 187.60p 108603
18/11/2024 193.60p 193.60p 183.20p 187.60p 845998
15/11/2024 192.00p 192.20p 183.60p 189.00p 323029
14/11/2024 191.80p 191.80p 186.42p 187.80p 448217
13/11/2024 192.00p 192.75p 187.14p 188.60p 335951
12/11/2024 193.20p 194.60p 187.60p 187.60p 696714
11/11/2024 193.80p 196.41p 191.33p 194.60p 1396342
08/11/2024 193.20p 198.40p 190.80p 192.00p 346872
07/11/2024 198.60p 198.60p 193.00p 193.40p 790538
06/11/2024 201.50p 203.00p 192.40p 194.20p 534730
05/11/2024 204.00p 204.00p 196.60p 197.40p 948198
04/11/2024 197.00p 202.15p 195.40p 199.60p 974174
01/11/2024 204.50p 204.50p 197.60p 200.00p 924505
31/10/2024 211.50p 211.50p 198.20p 200.50p 2294799
30/10/2024 203.00p 212.00p 200.50p 208.50p 3603020
29/10/2024 203.50p 204.00p 200.50p 201.00p 787853
28/10/2024 205.00p 205.00p 200.50p 202.50p 675930
25/10/2024 200.00p 201.63p 198.60p 201.50p 4245743
24/10/2024 197.60p 199.60p 196.20p 197.60p 508607
23/10/2024 199.00p 200.00p 195.80p 197.60p 625873
22/10/2024 189.40p 195.40p 189.40p 195.40p 582664
21/10/2024 197.20p 198.20p 191.88p 194.00p 592082
18/10/2024 198.00p 198.00p 191.60p 197.20p 855427
17/10/2024 192.00p 197.05p 189.20p 195.80p 786906
16/10/2024 187.20p 193.40p 183.80p 192.40p 657099
15/10/2024 186.00p 189.80p 184.27p 186.00p 538734
14/10/2024 181.20p 186.20p 181.20p 186.20p 379291
11/10/2024 179.60p 186.00p 179.60p 185.60p 272626
10/10/2024 183.20p 187.00p 182.00p 184.00p 555377
09/10/2024 185.20p 185.80p 182.00p 184.40p 379364
08/10/2024 180.00p 184.40p 179.40p 181.20p 308679
07/10/2024 180.40p 187.20p 180.40p 184.40p 363080
04/10/2024 180.00p 186.00p 178.20p 184.80p 1080191
03/10/2024 183.80p 183.80p 178.00p 178.60p 520714
02/10/2024 177.60p 182.00p 177.60p 178.60p 389412
01/10/2024 181.60p 185.20p 177.60p 182.00p 849070
30/09/2024 186.60p 187.81p 184.40p 186.00p 569072
27/09/2024 184.80p 187.00p 183.40p 187.00p 485758
26/09/2024 186.00p 186.00p 183.34p 184.40p 272969
25/09/2024 178.00p 184.28p 178.00p 181.60p 300142
24/09/2024 180.60p 185.40p 180.60p 182.00p 277679
23/09/2024 185.00p 186.20p 183.00p 184.00p 289898
20/09/2024 184.60p 189.00p 184.34p 185.20p 1150754
19/09/2024 183.20p 188.80p 181.53p 187.20p 615868
18/09/2024 184.00p 184.80p 180.20p 180.20p 430491
17/09/2024 183.00p 186.16p 182.50p 184.40p 598994
16/09/2024 178.00p 182.79p 176.00p 181.60p 256649
13/09/2024 179.80p 182.70p 179.60p 181.60p 279231
12/09/2024 173.40p 181.20p 173.40p 180.00p 291522
11/09/2024 183.40p 183.40p 177.20p 177.60p 600877
10/09/2024 182.00p 182.00p 176.40p 179.60p 438876
09/09/2024 180.60p 180.60p 175.00p 178.20p 2543366
06/09/2024 182.80p 183.40p 175.60p 176.80p 1320334
05/09/2024 186.00p 186.00p 182.60p 182.60p 599732
04/09/2024 184.80p 184.80p 179.61p 183.00p 1036827
03/09/2024 183.20p 186.60p 182.21p 182.80p 1040827
02/09/2024 183.40p 187.60p 182.00p 184.60p 544374
30/08/2024 185.00p 185.80p 180.40p 183.80p 1013252
29/08/2024 186.20p 187.00p 182.40p 183.40p 1221317
28/08/2024 180.20p 185.00p 180.20p 184.00p 761150
27/08/2024 182.60p 193.20p 182.40p 184.40p 722813
23/08/2024 182.40p 187.00p 181.80p 187.00p 376567
22/08/2024 185.40p 187.60p 181.60p 182.40p 610599
21/08/2024 181.00p 187.20p 181.00p 186.80p 1376523
20/08/2024 182.00p 187.40p 182.00p 184.40p 2924582
19/08/2024 187.00p 188.80p 183.00p 182.80p 106672
16/08/2024 183.60p 187.20p 182.80p 182.80p 1712169
15/08/2024 182.20p 186.20p 181.95p 183.60p 1369509
14/08/2024 180.20p 183.20p 178.60p 183.00p 775923
13/08/2024 183.00p 183.00p 177.40p 177.80p 791512
12/08/2024 179.80p 181.60p 178.20p 179.00p 857127
09/08/2024 176.60p 182.60p 176.60p 180.00p 1406734
08/08/2024 182.40p 182.40p 172.80p 180.00p 1726390
07/08/2024 170.00p 183.40p 170.00p 179.60p 2560098
06/08/2024 169.80p 176.00p 168.80p 172.20p 890327
05/08/2024 182.20p 182.20p 169.80p 172.80p 762593
02/08/2024 180.60p 184.40p 177.60p 178.40p 640086
01/08/2024 185.00p 189.00p 182.80p 184.80p 1309698
31/07/2024 181.60p 189.00p 181.60p 183.60p 1135448
30/07/2024 182.80p 186.40p 180.00p 186.00p 997834
29/07/2024 189.80p 189.80p 183.80p 183.80p 565017
26/07/2024 185.00p 187.40p 183.80p 187.20p 1057339
25/07/2024 181.60p 184.00p 179.60p 184.00p 1736667
24/07/2024 188.40p 188.40p 182.00p 182.00p 1093768
23/07/2024 186.00p 187.00p 183.80p 184.00p 1196301
22/07/2024 185.20p 187.80p 183.60p 185.20p 939846
19/07/2024 192.00p 192.40p 184.55p 185.80p 2579762
18/07/2024 188.80p 191.40p 187.40p 189.00p 1596107
17/07/2024 195.00p 197.60p 187.40p 187.40p 820333
16/07/2024 189.00p 196.60p 189.00p 196.20p 1120293
15/07/2024 193.20p 194.00p 189.40p 193.60p 1443420
12/07/2024 185.20p 192.00p 185.20p 192.00p 931276
11/07/2024 185.00p 188.00p 182.75p 188.00p 1148236
10/07/2024 176.60p 183.80p 176.60p 183.80p 1275096
09/07/2024 185.40p 190.40p 179.40p 181.00p 1981728
08/07/2024 181.00p 186.80p 179.20p 186.80p 2069752
05/07/2024 174.00p 180.60p 172.40p 179.20p 1789141
04/07/2024 168.20p 173.80p 167.47p 172.20p 1726227
03/07/2024 164.80p 165.60p 162.30p 165.60p 682783
02/07/2024 158.00p 162.80p 153.20p 162.80p 1081829
01/07/2024 156.80p 159.60p 154.60p 154.60p 508295
28/06/2024 158.40p 158.40p 154.80p 155.00p 816935
27/06/2024 154.60p 157.80p 152.94p 154.80p 631376
26/06/2024 152.00p 157.00p 152.00p 154.60p 963661
25/06/2024 154.80p 157.20p 153.00p 154.80p 455424
24/06/2024 157.80p 157.80p 153.80p 155.40p 322995
21/06/2024 163.40p 163.40p 154.20p 154.20p 1570677
20/06/2024 159.60p 162.40p 154.00p 159.60p 532093
19/06/2024 160.00p 161.20p 159.60p 159.60p 530427
18/06/2024 155.00p 161.40p 155.00p 160.80p 731418
17/06/2024 157.40p 159.80p 156.60p 158.80p 253843
14/06/2024 161.00p 161.00p 156.68p 158.00p 769071
13/06/2024 161.00p 161.00p 156.80p 158.00p 1042907
12/06/2024 148.60p 159.20p 148.60p 159.20p 887118
11/06/2024 155.00p 157.20p 151.40p 151.40p 573761
10/06/2024 160.20p 160.20p 155.00p 155.80p 842291
07/06/2024 162.40p 162.40p 155.80p 156.80p 403259
06/06/2024 161.00p 161.00p 158.20p 159.20p 943844
05/06/2024 163.60p 163.60p 159.60p 159.60p 738707
04/06/2024 158.00p 160.80p 158.00p 160.20p 758542
03/06/2024 163.40p 163.60p 159.60p 161.00p 853382
31/05/2024 163.00p 164.00p 160.00p 160.00p 1386516

*Close Price adjusted for both dividends and splits