Ibstock Plc IBST
LSE · United Kingdom · Non-Energy Minerals
GBp 81.90-2.85 (-3.36%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |