Ibstock Plc IBST
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 81,90-2,85 (-%3,36)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |