Ibstock plc (IBST.L) LSE

139.60

+0.6(+0.43%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
November 25, 2025126.4135.4135.4136.8126.42.53M
November 24, 2025126.2127.8127.8128.6125.932.95M
November 21, 2025124.96126126126.2124.39916,189
November 20, 2025126.54125.19125.19128123.6537,704
November 19, 2025123.2126.2126.2126.8123.2450,957
November 18, 2025124.6124.8124.8126.4123.4761,320
November 17, 2025127.8126.6126.6130.6126.21.17M
November 14, 2025131.4130.2130.2132.61301.31M
November 13, 2025136.6133.2133.2136.6133.2603,642
November 12, 2025135134.4134.4135.64133.2455,910
November 11, 2025131134.2134.2136.24130.41.08M
November 10, 2025128.4130.4130.4132128.4724,917
November 07, 2025130128.8128.8132127.21.93M
November 06, 2025133131131134.21311.38M
November 05, 2025134134.2134.2136133.61.28M
November 04, 2025135135.8135.8136.2134.41.89M
November 03, 2025135.8136.6136.6137134.23.6M
October 31, 2025137.6136.6136.6138.6136.42.85M
October 30, 2025134.8137.6137.6137.8132.82.51M
October 29, 2025135.6135.8135.8136.81331.15M
October 28, 2025136135.6135.6138135780,201
October 27, 2025141137.2137.2141.2137.27.84M
October 24, 2025139.6140.2140.2141.8138.61.19M
October 23, 2025138.6139.2139.2139.8134.581.66M
October 22, 2025130.4137.8137.8137.81293.13M
October 21, 2025123.4127.6127.6128.6123.4721,010
October 20, 2025124.8123.6123.6125.4123.4907,688
October 17, 2025122.2124.2124.2125.2121.41.1M
October 16, 2025124.6124124125.6122.8743,369
October 15, 2025129.4124.8124.8129.6124.81.6M
October 14, 2025128.2129129129.6127.251.28M
October 13, 2025127129.2129.2130.851261.15M
October 10, 2025115128.4128.4129.2112.855.95M
October 09, 2025133133.8133.8135.2133740,561
October 08, 2025133.2134134134.6132.8537,901
October 07, 2025132.2133.4133.4135.2132.2766,281
October 06, 2025138.6134.2134.2138.6134.2901,267
October 03, 2025136137.2137.2137.8135.39597,083
October 02, 2025135.4136136139.4135.4728,503
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved