Market data

Select a section

Ibstock

(IBST)
Sector: Construction & Materials
167.40p
6.60p 4.10
Last updated: 16:46:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 168.40p 171.60p 167.40p 167.40p 671,805
09/04/2025 160.40p 163.40p 158.40p 160.80p 810,441
08/04/2025 153.00p 165.80p 153.00p 164.40p 893,473
07/04/2025 162.00p 168.00p 150.40p 154.20p 1,543,859
04/04/2025 166.40p 170.40p 159.80p 161.80p 1,989,605
03/04/2025 173.80p 173.80p 168.73p 170.00p 682,509
02/04/2025 174.40p 174.40p 167.65p 172.00p 734,498
01/04/2025 168.00p 173.00p 168.00p 170.40p 591,547
31/03/2025 170.00p 173.80p 168.76p 170.20p 1,415,812
28/03/2025 171.00p 176.20p 171.00p 174.20p 1,418,067
27/03/2025 177.00p 177.00p 172.25p 175.00p 813,444
26/03/2025 177.40p 177.60p 171.40p 174.80p 1,152,167
25/03/2025 175.60p 175.60p 170.20p 174.00p 778,879
24/03/2025 174.00p 174.00p 170.20p 172.20p 584,237
21/03/2025 174.80p 174.80p 169.20p 171.20p 1,386,366
20/03/2025 175.80p 176.00p 170.87p 172.20p 770,420
19/03/2025 168.20p 173.07p 167.60p 172.60p 459,248
18/03/2025 173.80p 173.80p 169.20p 172.40p 864,313
17/03/2025 172.60p 172.60p 167.20p 169.80p 650,212
14/03/2025 163.00p 170.12p 163.00p 168.60p 497,952
13/03/2025 172.20p 172.20p 165.80p 167.00p 748,778
12/03/2025 167.20p 169.60p 165.40p 169.20p 907,589
11/03/2025 168.60p 170.20p 164.80p 165.40p 723,444
10/03/2025 172.80p 172.80p 164.80p 166.20p 668,195
07/03/2025 169.00p 170.20p 161.80p 169.40p 1,185,222
06/03/2025 166.00p 168.60p 164.20p 165.00p 942,719
05/03/2025 154.00p 167.60p 152.60p 164.80p 1,146,525
04/03/2025 160.60p 163.20p 150.09p 152.40p 1,812,926
03/03/2025 164.80p 164.80p 161.53p 163.20p 478,329
28/02/2025 162.80p 163.80p 160.20p 163.80p 1,700,776
27/02/2025 168.60p 168.60p 161.20p 163.00p 473,249
26/02/2025 161.20p 166.72p 161.16p 164.60p 915,357
25/02/2025 160.80p 162.60p 159.80p 160.60p 1,304,349
24/02/2025 168.80p 168.80p 160.20p 162.40p 527,570
21/02/2025 163.60p 167.20p 163.60p 165.80p 369,668
20/02/2025 167.20p 169.20p 163.60p 164.00p 507,091
19/02/2025 168.40p 168.40p 162.60p 163.60p 397,311
18/02/2025 164.80p 169.80p 164.80p 167.40p 477,753
17/02/2025 170.00p 172.00p 168.00p 168.80p 414,985
14/02/2025 172.20p 172.20p 168.00p 170.40p 253,220
13/02/2025 171.00p 172.00p 166.39p 170.40p 593,268
12/02/2025 168.00p 171.20p 166.20p 167.20p 481,670
11/02/2025 172.00p 174.20p 168.20p 168.40p 350,280
10/02/2025 167.00p 174.60p 167.00p 172.00p 2,010,527
07/02/2025 176.60p 176.60p 169.26p 171.00p 1,276,654
06/02/2025 165.40p 173.40p 165.20p 167.80p 772,073
05/02/2025 161.00p 167.80p 161.00p 167.80p 525,326
04/02/2025 162.80p 167.60p 162.80p 166.20p 300,981
03/02/2025 172.00p 172.00p 164.00p 166.20p 708,983
31/01/2025 165.20p 169.60p 165.20p 168.00p 837,490
30/01/2025 166.00p 169.20p 163.08p 169.20p 789,637
29/01/2025 163.40p 168.80p 163.40p 164.40p 505,540
28/01/2025 167.40p 169.00p 164.40p 166.00p 547,438
27/01/2025 168.80p 168.80p 162.00p 165.00p 440,145
24/01/2025 167.80p 167.80p 163.80p 165.20p 526,052
23/01/2025 159.80p 166.80p 159.80p 164.20p 1,282,658
22/01/2025 164.00p 165.96p 162.80p 163.40p 724,155
21/01/2025 167.00p 168.00p 164.20p 164.40p 1,076,914
20/01/2025 165.40p 169.20p 165.40p 166.80p 319,199
17/01/2025 167.80p 170.60p 167.80p 168.80p 619,563
16/01/2025 172.80p 172.80p 166.20p 170.40p 1,379,175
15/01/2025 163.60p 170.40p 162.20p 170.40p 1,073,792
14/01/2025 161.60p 163.80p 159.60p 163.40p 891,704
13/01/2025 157.40p 160.80p 157.20p 158.80p 767,284
10/01/2025 165.40p 168.60p 159.80p 159.80p 486,842
09/01/2025 163.80p 166.60p 159.60p 166.00p 1,570,704
08/01/2025 170.00p 170.40p 161.00p 161.40p 1,269,589
07/01/2025 174.60p 175.60p 166.80p 168.40p 392,121
06/01/2025 178.80p 178.80p 171.40p 175.80p 402,823
03/01/2025 176.40p 177.60p 173.40p 174.80p 255,149
02/01/2025 179.60p 179.60p 175.80p 177.20p 258,476
01/01/2025 171.60p 176.60p 171.60p 176.00p 77,346
31/12/2024 171.60p 176.60p 171.60p 176.00p 77,346
30/12/2024 176.60p 178.80p 173.20p 174.60p 454,956
27/12/2024 174.80p 180.20p 174.80p 177.40p 236,069
26/12/2024 171.60p 179.00p 171.60p 179.00p 216,148
25/12/2024 171.60p 179.00p 171.60p 179.00p 216,148
24/12/2024 171.60p 179.00p 171.60p 179.00p 216,148
23/12/2024 173.40p 177.00p 172.00p 175.60p 653,204
20/12/2024 175.20p 179.00p 174.60p 176.00p 1,846,670
19/12/2024 182.40p 183.40p 178.80p 178.80p 1,291,875
18/12/2024 179.40p 185.64p 179.40p 184.00p 480,903
17/12/2024 185.00p 185.00p 181.40p 183.80p 470,071
16/12/2024 183.20p 187.20p 183.20p 184.20p 340,560
13/12/2024 192.80p 192.80p 185.60p 187.60p 260,058
12/12/2024 189.20p 191.40p 188.20p 190.40p 748,884
11/12/2024 185.00p 190.20p 185.00p 189.00p 565,918
10/12/2024 191.20p 191.40p 188.40p 189.00p 551,136
09/12/2024 192.00p 192.60p 189.20p 192.20p 337,149
06/12/2024 185.20p 192.00p 185.20p 191.40p 320,595
05/12/2024 191.80p 195.00p 189.00p 189.00p 370,299
04/12/2024 188.40p 192.00p 188.00p 191.80p 443,373
03/12/2024 185.80p 188.20p 181.20p 188.20p 331,689
02/12/2024 186.20p 186.80p 184.06p 185.20p 283,047
29/11/2024 191.40p 191.40p 185.60p 186.40p 369,824
28/11/2024 190.40p 190.40p 186.20p 187.20p 154,662
27/11/2024 186.00p 188.40p 183.20p 186.00p 351,685
26/11/2024 188.00p 188.20p 185.64p 187.20p 320,182
25/11/2024 187.20p 189.80p 184.26p 188.20p 1,483,200
22/11/2024 183.40p 186.20p 182.40p 182.00p 585,925
21/11/2024 181.40p 183.31p 178.20p 182.00p 712,403
20/11/2024 187.60p 190.00p 181.00p 181.40p 448,297
19/11/2024 183.60p 189.80p 183.60p 187.60p 108,603
18/11/2024 193.60p 193.60p 183.20p 187.60p 845,998
15/11/2024 192.00p 192.20p 183.60p 187.80p 323,029
14/11/2024 191.80p 191.80p 186.42p 187.80p 448,217
13/11/2024 192.00p 192.75p 187.14p 188.60p 335,951
12/11/2024 193.20p 194.60p 187.60p 187.60p 696,714
11/11/2024 193.80p 196.41p 191.33p 194.60p 1,396,342
08/11/2024 193.20p 198.40p 190.80p 192.00p 346,872
07/11/2024 198.60p 198.60p 193.00p 193.40p 790,538
06/11/2024 201.50p 203.00p 192.40p 194.20p 534,730
05/11/2024 204.00p 204.00p 196.60p 197.40p 948,198
04/11/2024 197.00p 202.15p 195.40p 199.60p 974,174
01/11/2024 204.50p 204.50p 197.60p 200.00p 924,505
31/10/2024 211.50p 211.50p 198.20p 200.50p 2,294,799
30/10/2024 203.00p 212.00p 200.50p 208.50p 3,603,020
29/10/2024 203.50p 204.00p 200.50p 201.00p 787,853
28/10/2024 205.00p 205.00p 200.50p 202.50p 675,930
25/10/2024 200.00p 201.63p 198.60p 201.50p 4,245,743
24/10/2024 197.60p 199.60p 196.20p 197.60p 508,607
23/10/2024 199.00p 200.00p 195.80p 197.60p 625,873
22/10/2024 189.40p 195.40p 189.40p 195.40p 582,664
21/10/2024 197.20p 198.20p 191.88p 194.00p 592,082
18/10/2024 198.00p 198.00p 191.60p 197.20p 855,427
17/10/2024 192.00p 197.05p 189.20p 195.80p 786,906
16/10/2024 187.20p 193.40p 183.80p 192.40p 657,099
15/10/2024 186.00p 189.80p 184.27p 186.00p 538,734
14/10/2024 181.20p 186.20p 181.20p 186.20p 379,291
11/10/2024 179.60p 186.00p 179.60p 185.60p 272,626

Market data

Select a section