Ibstock plc (IBST.L) LSE

134.40

+2.8(+2.13%)

Updated at February 20 04:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 2026130134.4134.4137.6130868,317
February 19, 2026131.4131.6131.6134.6131.41.02M
February 18, 2026131.8134.6134.6135.6131.8670,936
February 17, 2026136.4134.8134.8137.2134400,038
February 16, 2026137.4135.8135.8138.4135444,495
February 13, 2026129.6136136137.8129.61.57M
February 12, 2026134.8132.2132.2135.8130.21.37M
February 11, 2026130.6132.4132.4133.1128.42.83M
February 10, 2026129.6130.2130.2130.6129.41.18M
February 09, 2026131.6129.2129.2133128978,189
February 06, 2026128.4132.8132.8134.6127.21.08M
February 05, 2026130129.6129.6130127.99778,745
February 04, 2026129.6129.8129.8130.6128765,731
February 03, 2026130129129130127.62.03M
February 02, 2026127.2129129129126.2467,143
January 30, 2026129.6127127129.6127982,195
January 29, 2026132128128132128538,969
January 28, 2026127130130130.2126.8936,902
January 27, 2026130.2128128131.41271.8M
January 26, 2026129.6130.6130.6132.6127.41.52M
January 23, 2026128.8131131131.8128.8611,883
January 22, 2026132.6132132134.98131.61.6M
January 21, 2026130131.4131.4132.4127.81.83M
January 20, 2026130130.8130.8132.6124.71.89M
January 19, 2026136136.2136.2138.01135793,865
January 16, 2026142.6137137142.6136.6395,623
January 15, 2026137.6140.22140.22140.8135.4433,720
January 14, 2026137.6134.4134.4137.6133.2272,467
January 13, 2026139134.4134.4139.8133477,321
January 12, 2026137137137139.8134.4895,533
January 09, 2026133.6137.2137.2138133.6745,275
January 08, 2026134.2135.4135.4136.6132.6661,755
January 07, 2026139.6137.2137.2139.6136.4779,424
January 06, 2026141137137141134.61.5M
January 05, 2026139.6137.8137.8140.2134.21.67M
January 02, 2026143141141143137.45428,856
December 31, 2025138.4139.6139.6142138.4127,482
December 30, 2025143.6141.8141.8143.8140.6450,190
December 29, 2025140.4142142142.8139.4251,807
December 24, 2025140.03139.6139.6141.6138.4120,403
December 23, 2025140139139140.29137277,890
December 22, 2025137136.8136.8137.85135.71355,559
December 19, 2025139.6137.2137.2139.6136.6978,604
December 18, 2025134.2139139139.2134.2783,700
December 17, 2025137.4137.4137.4138.6135.6983,696
December 16, 2025136.8134.6134.6136.8134856,164
December 15, 2025133.2136.4136.4136.4132.4983,300
December 12, 2025131.2133.4133.4133.4129.8767,280
December 11, 2025125.8130.4130.4130.8125.8947,138
December 10, 2025130.6128128132.2127.331.53M
December 09, 2025129131131132.41291.37M
December 08, 2025131.6130.8130.8134130.8722,640
December 05, 2025131.4133.8133.8136.2131.4920,691
December 04, 2025137.8133.8133.8137.8132.82.24M
December 03, 2025130134.6134.6135.8130829,758
December 02, 2025133.2133133134.6132.4625,923
December 01, 2025132132.8132.8134.95132531,232
November 28, 2025133.2134.4134.4137133.2416,496
November 27, 2025136.6135.6135.6136.6132.8511,127
November 26, 2025133.2133.6133.6136.8132.4607,208
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved