Ibstock
(IBST)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
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
|
|
10/10/2024
|
183.20p
|
187.00p
|
182.00p
|
184.00p
|
555,377
|
|
09/10/2024
|
185.20p
|
185.80p
|
182.00p
|
184.40p
|
379,364
|
|
08/10/2024
|
180.00p
|
184.40p
|
179.40p
|
181.20p
|
308,679
|
|
07/10/2024
|
180.40p
|
187.20p
|
180.40p
|
184.40p
|
363,080
|
|
04/10/2024
|
180.00p
|
186.00p
|
178.20p
|
184.80p
|
1,080,191
|
|
03/10/2024
|
183.80p
|
183.80p
|
178.00p
|
178.60p
|
520,714
|
|
02/10/2024
|
177.60p
|
182.00p
|
177.60p
|
178.60p
|
389,412
|
|
01/10/2024
|
181.60p
|
185.20p
|
177.60p
|
182.00p
|
849,070
|
|
30/09/2024
|
186.60p
|
187.81p
|
184.40p
|
186.00p
|
569,072
|
|
27/09/2024
|
184.80p
|
187.00p
|
183.40p
|
187.00p
|
485,758
|
|
26/09/2024
|
186.00p
|
186.00p
|
183.34p
|
184.40p
|
272,969
|
|
25/09/2024
|
178.00p
|
184.28p
|
178.00p
|
181.60p
|
300,142
|
|
24/09/2024
|
180.60p
|
185.40p
|
180.60p
|
182.00p
|
277,679
|
|
23/09/2024
|
185.00p
|
186.20p
|
183.00p
|
184.00p
|
289,898
|
|
20/09/2024
|
184.60p
|
189.00p
|
184.34p
|
185.20p
|
1,150,754
|
|
19/09/2024
|
183.20p
|
188.80p
|
181.53p
|
187.20p
|
615,868
|
|
18/09/2024
|
184.00p
|
184.80p
|
180.20p
|
180.20p
|
430,491
|
|
17/09/2024
|
183.00p
|
186.16p
|
182.50p
|
184.40p
|
598,994
|
|
16/09/2024
|
178.00p
|
182.79p
|
176.00p
|
181.60p
|
256,649
|
|
13/09/2024
|
179.80p
|
182.70p
|
179.60p
|
180.00p
|
279,231
|
|
12/09/2024
|
173.40p
|
181.20p
|
173.40p
|
177.60p
|
291,522
|
|
11/09/2024
|
183.40p
|
183.40p
|
177.20p
|
179.60p
|
600,877
|
|
10/09/2024
|
182.00p
|
182.00p
|
176.40p
|
179.60p
|
438,876
|
|
09/09/2024
|
180.60p
|
180.60p
|
175.00p
|
178.20p
|
2,543,366
|
|
06/09/2024
|
182.80p
|
183.40p
|
175.60p
|
176.80p
|
1,320,334
|
|
05/09/2024
|
186.00p
|
186.00p
|
182.60p
|
182.60p
|
599,732
|
|
04/09/2024
|
184.80p
|
184.80p
|
179.61p
|
183.00p
|
1,036,827
|
|
03/09/2024
|
183.20p
|
186.60p
|
182.21p
|
182.80p
|
1,040,827
|
|
02/09/2024
|
183.40p
|
187.60p
|
182.00p
|
183.80p
|
544,374
|
|
30/08/2024
|
185.00p
|
185.80p
|
180.40p
|
183.80p
|
1,013,252
|
|
29/08/2024
|
186.20p
|
187.00p
|
182.40p
|
183.40p
|
1,221,317
|
|
28/08/2024
|
180.20p
|
185.00p
|
180.20p
|
184.00p
|
761,150
|
|
27/08/2024
|
182.60p
|
193.20p
|
182.40p
|
184.40p
|
722,813
|
|
26/08/2024
|
185.40p
|
187.60p
|
181.60p
|
182.40p
|
610,599
|
|
23/08/2024
|
185.40p
|
187.60p
|
181.60p
|
182.40p
|
610,599
|
|
22/08/2024
|
185.40p
|
187.60p
|
181.60p
|
182.40p
|
610,599
|
|
21/08/2024
|
181.00p
|
187.20p
|
181.00p
|
186.80p
|
1,376,523
|
|
20/08/2024
|
182.00p
|
187.40p
|
182.00p
|
184.40p
|
2,924,582
|
|
19/08/2024
|
187.00p
|
188.80p
|
183.00p
|
182.80p
|
106,672
|
|
16/08/2024
|
183.60p
|
187.20p
|
182.80p
|
182.80p
|
1,712,169
|
|
15/08/2024
|
182.20p
|
186.20p
|
181.95p
|
183.60p
|
1,369,509
|
|
14/08/2024
|
180.20p
|
183.20p
|
178.60p
|
183.00p
|
775,923
|
|
13/08/2024
|
183.00p
|
183.00p
|
177.40p
|
177.80p
|
791,512
|
|
12/08/2024
|
179.80p
|
181.60p
|
178.20p
|
179.00p
|
857,127
|
|
09/08/2024
|
176.60p
|
182.60p
|
176.60p
|
180.00p
|
1,406,734
|
|
08/08/2024
|
182.40p
|
182.40p
|
172.80p
|
180.00p
|
1,726,390
|
|
07/08/2024
|
170.00p
|
183.40p
|
170.00p
|
179.60p
|
2,560,098
|
|
06/08/2024
|
169.80p
|
176.00p
|
168.80p
|
172.20p
|
890,327
|
|
05/08/2024
|
182.20p
|
182.20p
|
169.80p
|
172.80p
|
762,593
|
|
02/08/2024
|
180.60p
|
184.40p
|
177.60p
|
178.40p
|
640,086
|
|
01/08/2024
|
185.00p
|
189.00p
|
182.80p
|
184.80p
|
1,309,698
|
|
31/07/2024
|
181.60p
|
189.00p
|
181.60p
|
183.60p
|
1,135,448
|
|
30/07/2024
|
182.80p
|
186.40p
|
180.00p
|
186.00p
|
997,834
|
|
29/07/2024
|
189.80p
|
189.80p
|
183.80p
|
183.80p
|
565,017
|
|
26/07/2024
|
185.00p
|
187.40p
|
183.80p
|
184.00p
|
1,057,339
|
|
25/07/2024
|
181.60p
|
184.00p
|
179.60p
|
184.00p
|
1,736,667
|
|
24/07/2024
|
188.40p
|
188.40p
|
182.00p
|
182.00p
|
1,093,768
|
|
23/07/2024
|
186.00p
|
187.00p
|
183.80p
|
184.00p
|
1,196,301
|
|
22/07/2024
|
185.20p
|
187.80p
|
183.60p
|
185.20p
|
939,846
|
|
19/07/2024
|
192.00p
|
192.40p
|
184.55p
|
185.80p
|
2,579,762
|
|
18/07/2024
|
188.80p
|
191.40p
|
187.40p
|
189.00p
|
1,596,107
|