Ibstock plc - IBST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	138.2	135.8	135.8	139	135.58	1.16M
September 25, 2025	139.8	137.2	137.2	140	135.4	1.81M
September 24, 2025	139	140.2	140.2	140.4	137.93	598,243
September 23, 2025	134.6	139.2	139.2	140.5	133.8	831,823
September 22, 2025	136.4	134.8	134.8	137	134.2	460,256
September 19, 2025	138.65	136.2	136.2	139.6	135	756,021
September 18, 2025	139.8	138	138	139.8	135.4	738,483
September 17, 2025	135	136.8	136.8	138	135	1M
September 16, 2025	135.2	135.2	135.2	138.05	134.7	1.49M
September 15, 2025	133	134.6	134.6	138.4	133	994,391
September 12, 2025	134.6	135.2	135.2	136.6	133.6	3.82M
September 11, 2025	131.8	135.4	135.4	136.8	131.8	1.01M
September 10, 2025	133.6	132.8	132.8	135.6	132.8	550,227
September 09, 2025	134.8	133.8	133.8	136.8	133	1.38M
September 08, 2025	134.4	134.8	134.8	137.6	134.4	722,452
September 05, 2025	134	135.6	135.6	136.4	133	568,081
September 04, 2025	133.4	133.2	133.2	136.2	132.8	1.51M
September 03, 2025	134	134.2	134.2	137.4	131.8	1.13M
September 02, 2025	138.6	133	133	138.6	132.8	1.73M
September 01, 2025	137	138	138	140	137	491,149
August 29, 2025	140	138.2	138.2	140.8	137.4	1.93M
August 28, 2025	135.2	140	140	140.68	135.2	1.95M
August 27, 2025	140.4	138.4	138.4	143.2	137.4	1.14M
August 26, 2025	142.4	141.8	141.8	144	138.8	2.34M
August 22, 2025	140.8	142.4	142.4	144	137	1.6M
August 21, 2025	138.6	138.2	138.2	142	136.6	915,449
August 20, 2025	144.75	142	142	146.2	140	1.22M
August 19, 2025	140	143	143	144.27	140	583,599
August 18, 2025	144.85	142	142	145.4	141.6	572,586
August 15, 2025	143.6	143.6	143.6	147.08	142.4	538,266
August 14, 2025	145.6	145.2	145.2	147.36	145.2	1.15M
August 13, 2025	148.6	145.8	145.8	149.6	145.8	770,158
August 12, 2025	146.6	148.2	148.2	148.4	145.4	772,498
August 11, 2025	146.6	146.6	146.6	150	146	569,791
August 08, 2025	146	148.2	148.2	150.4	146	883,972
August 07, 2025	148.8	149.4	149.4	150.8	147.2	922,766
August 06, 2025	147	149.6	149.6	159.8	147	1.87M
August 05, 2025	151.8	147.4	147.4	151.8	147.4	609,806
August 04, 2025	145.8	148.2	148.2	149.4	145.8	9.73M
August 01, 2025	153.6	148.4	148.4	153.6	146.6	1.33M
July 31, 2025	148.48	150.2	150.2	151.6	148	2.01M
July 30, 2025	147	148.8	148.8	150.6	147	1.46M
July 29, 2025	147.2	148.2	148.2	152.2	147	2.41M
July 28, 2025	151.2	146.6	146.6	152	146.6	858,780
July 25, 2025	148.8	149.2	149.2	150.4	147.6	661,689
July 24, 2025	151.4	150	150	154	148.2	883,818
July 23, 2025	152	148	148	152	147.6	1.43M
July 22, 2025	150	148.8	148.8	154.4	148.2	1.35M
July 21, 2025	153.2	151	151	153.2	150.8	831,180
July 18, 2025	153.8	151	151	153.8	149.6	968,946
July 17, 2025	149	150.2	150.2	151.8	149	1.42M
July 16, 2025	154.6	149.8	149.8	154.6	149.8	2.84M
July 15, 2025	152	151.2	151.2	154.2	149.2	6.25M
July 14, 2025	152	152.2	152.2	153.6	150.2	1.09M
July 11, 2025	153.6	152	152	153.6	150	1.35M
July 10, 2025	155.6	153	153	155.6	150	1.51M
July 09, 2025	153.2	152	152	154.48	148.8	4.13M
July 08, 2025	146	149.6	149.6	151.2	144.2	9.14M
July 07, 2025	143	144.6	144.6	146.6	143	1.36M
July 04, 2025	148.8	145	145	148.8	143	1.39M

Ibstock plc (IBST.L) LSE