Ibstock Plc IBST
LSE · Vereinigtes Königreich · Nicht-Energie-Rohstoffe
GBp 81,90-2,85 (-3,36 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 81,90 | -3,36 % | GBp 84,60 | GBp 84,60 | GBp 80,38 | 2,90M |
| 2026-09-30 | GBp 84,75 | +0,12 % | GBp 84,40 | GBp 86,50 | GBp 84,40 | 3,44M |
| 2026-09-29 | GBp 84,65 | -4,24 % | GBp 89,00 | GBp 89,10 | GBp 83,59 | 2,40M |
| 2026-09-28 | GBp 88,40 | +23,46 % | GBp 79,00 | GBp 89,30 | GBp 78,05 | 10,35M |
| 2026-09-25 | GBp 71,60 | -2,19 % | GBp 73,50 | GBp 74,55 | GBp 71,50 | 910,04K |
| 2026-09-24 | GBp 73,20 | -2,07 % | GBp 74,65 | GBp 76,45 | GBp 73,15 | 930,91K |
| 2026-09-23 | GBp 74,75 | -1,12 % | GBp 75,75 | GBp 76,75 | GBp 74,50 | 640,75K |
| 2026-09-22 | GBp 75,60 | +0,73 % | GBp 75,75 | GBp 76,40 | GBp 74,50 | 774,36K |
| 2026-09-21 | GBp 75,05 | +0,20 % | GBp 75,20 | GBp 76,35 | GBp 74,70 | 1,01M |
| 2026-09-18 | GBp 74,90 | -2,09 % | GBp 77,60 | GBp 77,75 | GBp 74,15 | 2,37M |
| 2026-09-17 | GBp 76,50 | -1,99 % | GBp 79,00 | GBp 79,05 | GBp 76,05 | 1,69M |
| 2026-09-16 | GBp 78,05 | +2,70 % | GBp 77,85 | GBp 78,85 | GBp 75,60 | 765,48K |
| 2026-09-15 | GBp 76,00 | -0,26 % | GBp 76,10 | GBp 77,60 | GBp 74,95 | 2,46M |
| 2026-09-14 | GBp 76,20 | -3,54 % | GBp 79,00 | GBp 80,00 | GBp 76,15 | 860,20K |
| 2026-09-11 | GBp 79,00 | +1,67 % | GBp 79,00 | GBp 79,95 | GBp 77,50 | 1,20M |
| 2026-09-10 | GBp 77,70 | -0,96 % | GBp 79,10 | GBp 79,90 | GBp 77,50 | 1,35M |
| 2026-09-09 | GBp 78,45 | -2,36 % | GBp 81,30 | GBp 82,65 | GBp 78,35 | 1,57M |
| 2026-09-08 | GBp 80,35 | -3,54 % | GBp 82,00 | GBp 84,80 | GBp 80,35 | 1,45M |
| 2026-09-07 | GBp 83,30 | -1,83 % | GBp 86,80 | GBp 86,80 | GBp 83,00 | 781,36K |
| 2026-09-04 | GBp 84,85 | +0,59 % | GBp 82,45 | GBp 85,80 | GBp 82,45 | 674,80K |
| 2026-09-03 | GBp 84,35 | +1,02 % | GBp 83,00 | GBp 85,55 | GBp 82,40 | 895,59K |
| 2026-09-02 | GBp 83,50 | -1,01 % | GBp 84,40 | GBp 85,50 | GBp 83,50 | 1,09M |
| 2026-09-01 | GBp 84,35 | -4,96 % | GBp 90,00 | GBp 90,00 | GBp 84,35 | 2,22M |
| 2026-08-28 | GBp 88,75 | +0,74 % | GBp 89,50 | GBp 89,50 | GBp 86,90 | 20,98M |
| 2026-08-27 | GBp 88,10 | +0,92 % | GBp 88,20 | GBp 89,25 | GBp 86,10 | 1,10M |
| 2026-08-26 | GBp 87,30 | +1,28 % | GBp 87,00 | GBp 88,55 | GBp 86,08 | 1,43M |
| 2026-08-25 | GBp 86,20 | +0,58 % | GBp 85,00 | GBp 87,15 | GBp 84,60 | 1,98M |
| 2026-08-24 | GBp 85,70 | -0,35 % | GBp 87,00 | GBp 87,00 | GBp 85,15 | 1,87M |
| 2026-08-21 | GBp 86,00 | +1,30 % | GBp 85,85 | GBp 86,00 | GBp 84,05 | 907,13K |
| 2026-08-20 | GBp 84,90 | -0,82 % | GBp 85,00 | GBp 85,45 | GBp 83,85 | 1,53M |
| 2026-08-19 | GBp 85,60 | +1,12 % | GBp 82,90 | GBp 86,25 | GBp 82,85 | 1,56M |
| 2026-08-18 | GBp 84,65 | -2,36 % | GBp 86,50 | GBp 88,25 | GBp 84,60 | 5,40M |
| 2026-08-17 | GBp 86,70 | -3,18 % | GBp 91,40 | GBp 91,40 | GBp 86,70 | 10,68M |
| 2026-08-14 | GBp 89,55 | -1,27 % | GBp 91,35 | GBp 92,10 | GBp 89,04 | 1,29M |
| 2026-08-13 | GBp 90,70 | -1,41 % | GBp 91,30 | GBp 93,20 | GBp 89,90 | 1,79M |
| 2026-08-12 | GBp 92,00 | +2,74 % | GBp 88,00 | GBp 94,45 | GBp 88,00 | 2,30M |
| 2026-08-11 | GBp 89,55 | -0,94 % | GBp 90,10 | GBp 90,70 | GBp 88,10 | 2,17M |
| 2026-08-10 | GBp 90,40 | -2,74 % | GBp 92,95 | GBp 93,70 | GBp 90,40 | 2,93M |
| 2026-08-07 | GBp 92,95 | +2,03 % | GBp 91,00 | GBp 94,00 | GBp 90,60 | 1,50M |
| 2026-08-06 | GBp 91,10 | -2,20 % | GBp 93,00 | GBp 93,65 | GBp 90,50 | 2,28M |
| 2026-08-05 | GBp 93,15 | -4,75 % | GBp 95,75 | GBp 101,60 | GBp 88,99 | 4,59M |
| 2026-08-04 | GBp 97,80 | +1,50 % | GBp 95,00 | GBp 98,70 | GBp 94,60 | 1,06M |
| 2026-08-03 | GBp 96,35 | +3,44 % | GBp 94,00 | GBp 97,75 | GBp 93,30 | 1,67M |
| 2026-07-31 | GBp 93,15 | -0,96 % | GBp 93,50 | GBp 95,40 | GBp 92,46 | 1,71M |
| 2026-07-30 | GBp 94,05 | +0,64 % | GBp 93,45 | GBp 96,05 | GBp 93,00 | 1,62M |
| 2026-07-29 | GBp 93,45 | -1,89 % | GBp 95,45 | GBp 96,25 | GBp 92,50 | 1,75M |
| 2026-07-28 | GBp 95,25 | +1,01 % | GBp 95,45 | GBp 96,20 | GBp 93,45 | 1,25M |
| 2026-07-27 | GBp 94,30 | +0,27 % | GBp 95,85 | GBp 96,95 | GBp 93,60 | 1,15M |
| 2026-07-24 | GBp 94,05 | +0,97 % | GBp 95,10 | GBp 95,10 | GBp 92,43 | 716,51K |
| 2026-07-23 | GBp 93,15 | -3,07 % | GBp 95,10 | GBp 98,55 | GBp 92,80 | 792,35K |
| 2026-07-22 | GBp 96,10 | +2,13 % | GBp 95,00 | GBp 97,55 | GBp 93,00 | 876,43K |
| 2026-07-21 | GBp 94,10 | -1,00 % | GBp 97,35 | GBp 97,35 | GBp 93,00 | 1,11M |
| 2026-07-20 | GBp 95,05 | -0,52 % | GBp 94,00 | GBp 97,05 | GBp 93,10 | 1,03M |
| 2026-07-17 | GBp 95,55 | -1,04 % | GBp 95,25 | GBp 98,45 | GBp 94,55 | 1,20M |
| 2026-07-16 | GBp 96,55 | -0,31 % | GBp 94,70 | GBp 98,60 | GBp 94,70 | 1,03M |
| 2026-07-15 | GBp 96,85 | +2,92 % | GBp 93,00 | GBp 97,00 | GBp 93,00 | 652,22K |
| 2026-07-14 | GBp 94,10 | +1,35 % | GBp 92,45 | GBp 94,20 | GBp 90,69 | 779,18K |
| 2026-07-13 | GBp 92,85 | +0,65 % | GBp 90,00 | GBp 94,20 | GBp 90,00 | 889,38K |
| 2026-07-10 | GBp 92,25 | +3,19 % | GBp 87,80 | GBp 92,43 | GBp 87,80 | 725,71K |
| 2026-07-09 | GBp 89,40 | +1,25 % | GBp 89,95 | GBp 89,95 | GBp 88,00 | 907,48K |
| 2026-07-08 | GBp 88,30 | -5,10 % | GBp 92,80 | GBp 92,80 | GBp 87,65 | 1,83M |
| 2026-07-07 | GBp 93,05 | -1,06 % | GBp 93,00 | GBp 95,30 | GBp 92,45 | 885,86K |
| 2026-07-06 | GBp 94,05 | -1,88 % | GBp 94,00 | GBp 96,25 | GBp 93,75 | 794,94K |
| 2026-07-03 | GBp 95,85 | +1,21 % | GBp 95,40 | GBp 96,35 | GBp 94,45 | 607,16K |
| 2026-07-02 | GBp 94,70 | +0,16 % | GBp 92,70 | GBp 94,95 | GBp 92,70 | 990,51K |
| 2026-07-01 | GBp 94,55 | +2,94 % | GBp 94,05 | GBp 95,35 | GBp 90,15 | 1,13M |
| 2026-06-30 | GBp 91,85 | -0,65 % | GBp 91,20 | GBp 93,50 | GBp 90,65 | 1,17M |
| 2026-06-29 | GBp 92,45 | -2,27 % | GBp 96,00 | GBp 96,00 | GBp 92,00 | 921,61K |
| 2026-06-26 | GBp 94,60 | -0,47 % | GBp 92,75 | GBp 95,90 | GBp 92,35 | 1,32M |
| 2026-06-25 | GBp 95,05 | +0,26 % | GBp 94,05 | GBp 96,70 | GBp 93,55 | 1,24M |
| 2026-06-24 | GBp 94,80 | +3,83 % | GBp 91,45 | GBp 94,80 | GBp 90,40 | 1,64M |
| 2026-06-23 | GBp 91,30 | -0,22 % | GBp 89,75 | GBp 93,65 | GBp 89,50 | 2,25M |
| 2026-06-22 | GBp 91,50 | +1,27 % | GBp 91,40 | GBp 93,50 | GBp 89,80 | 3,38M |
| 2026-06-19 | GBp 90,35 | -5,39 % | GBp 93,20 | GBp 96,80 | GBp 90,35 | 13,60M |
| 2026-06-18 | GBp 95,50 | +0,21 % | GBp 96,85 | GBp 96,85 | GBp 92,86 | 1,93M |
| 2026-06-17 | GBp 95,30 | +1,11 % | GBp 96,20 | GBp 96,35 | GBp 93,25 | 780,46K |
| 2026-06-16 | GBp 94,25 | +0,75 % | GBp 93,70 | GBp 96,85 | GBp 93,00 | 461,73K |
| 2026-06-15 | GBp 93,55 | -1,53 % | GBp 97,30 | GBp 99,55 | GBp 93,05 | 945,03K |
| 2026-06-12 | GBp 95,00 | +3,43 % | GBp 91,55 | GBp 97,30 | GBp 91,55 | 791,72K |
| 2026-06-11 | GBp 91,85 | -1,66 % | GBp 92,45 | GBp 93,85 | GBp 91,56 | 1,12M |
| 2026-06-10 | GBp 93,40 | -1,53 % | GBp 94,95 | GBp 95,35 | GBp 92,45 | 891,74K |
| 2026-06-09 | GBp 94,85 | +0,69 % | GBp 92,75 | GBp 95,70 | GBp 92,00 | 667,55K |
| 2026-06-08 | GBp 94,20 | -1,05 % | GBp 95,00 | GBp 95,30 | GBp 92,20 | 760,10K |
| 2026-06-05 | GBp 95,20 | +0,53 % | GBp 94,20 | GBp 97,45 | GBp 94,20 | 667,62K |
| 2026-06-04 | GBp 94,70 | +0,32 % | GBp 93,75 | GBp 95,95 | GBp 93,75 | 1,04M |
| 2026-06-03 | GBp 94,40 | -3,62 % | GBp 97,55 | GBp 97,75 | GBp 93,20 | 912,02K |
| 2026-06-02 | GBp 97,95 | -1,26 % | GBp 98,75 | GBp 101,90 | GBp 97,65 | 1,03M |
| 2026-06-01 | GBp 99,20 | -4,52 % | GBp 103,00 | GBp 105,90 | GBp 99,20 | 1,08M |
| 2026-05-29 | GBp 103,90 | +2,47 % | GBp 103,70 | GBp 106,90 | GBp 101,20 | 2,46M |
| 2026-05-28 | GBp 101,40 | -1,17 % | GBp 103,90 | GBp 104,00 | GBp 100,60 | 1,33M |