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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	137.6	134.4	134.4	137.6	133.2	272,467
January 13, 2026	139	134.4	134.4	139.8	133	477,321
January 12, 2026	137	137	137	139.8	134.4	895,533
January 09, 2026	133.6	137.2	137.2	138	133.6	745,275
January 08, 2026	134.2	135.4	135.4	136.6	132.6	661,755
January 07, 2026	139.6	137.2	137.2	139.6	136.4	779,424
January 06, 2026	141	137	137	141	134.6	1.5M
January 05, 2026	139.6	137.8	137.8	140.2	134.2	1.67M
January 02, 2026	143	141	141	143	137.45	428,856
December 31, 2025	138.4	139.6	139.6	142	138.4	127,482
December 30, 2025	143.6	141.8	141.8	143.8	140.6	450,190
December 29, 2025	140.4	142	142	142.8	139.4	251,807
December 24, 2025	140.03	139.6	139.6	141.6	138.4	120,403
December 23, 2025	140	139	139	140.29	137	277,890
December 22, 2025	137	136.8	136.8	137.85	135.71	355,559
December 19, 2025	139.6	137.2	137.2	139.6	136.6	978,604
December 18, 2025	134.2	139	139	139.2	134.2	783,700
December 17, 2025	137.4	137.4	137.4	138.6	135.6	983,696
December 16, 2025	136.8	134.6	134.6	136.8	134	856,164
December 15, 2025	133.2	136.4	136.4	136.4	132.4	983,300
December 12, 2025	131.2	133.4	133.4	133.4	129.8	767,280
December 11, 2025	125.8	130.4	130.4	130.8	125.8	947,138
December 10, 2025	130.6	128	128	132.2	127.33	1.53M
December 09, 2025	129	131	131	132.4	129	1.37M
December 08, 2025	131.6	130.8	130.8	134	130.8	722,640
December 05, 2025	131.4	133.8	133.8	136.2	131.4	920,691
December 04, 2025	137.8	133.8	133.8	137.8	132.8	2.24M
December 03, 2025	130	134.6	134.6	135.8	130	829,758
December 02, 2025	133.2	133	133	134.6	132.4	625,923
December 01, 2025	132	132.8	132.8	134.95	132	531,232
November 28, 2025	133.2	134.4	134.4	137	133.2	416,496
November 27, 2025	136.6	135.6	135.6	136.6	132.8	511,127
November 26, 2025	133.2	133.6	133.6	136.8	132.4	607,208
November 25, 2025	126.4	135.4	135.4	136.8	126.4	2.53M
November 24, 2025	126.2	127.8	127.8	128.6	125.93	2.95M
November 21, 2025	124.96	126	126	126.2	124.39	916,189
November 20, 2025	126.54	125.19	125.19	128	123.6	537,704
November 19, 2025	123.2	126.2	126.2	126.8	123.2	450,957
November 18, 2025	124.6	124.8	124.8	126.4	123.4	761,320
November 17, 2025	127.8	126.6	126.6	130.6	126.2	1.17M
November 14, 2025	131.4	130.2	130.2	132.6	130	1.31M
November 13, 2025	136.6	133.2	133.2	136.6	133.2	603,642
November 12, 2025	135	134.4	134.4	135.64	133.2	455,910
November 11, 2025	131	134.2	134.2	136.24	130.4	1.08M
November 10, 2025	128.4	130.4	130.4	132	128.4	724,917
November 07, 2025	130	128.8	128.8	132	127.2	1.93M
November 06, 2025	133	131	131	134.2	131	1.38M
November 05, 2025	134	134.2	134.2	136	133.6	1.28M
November 04, 2025	135	135.8	135.8	136.2	134.4	1.89M
November 03, 2025	135.8	136.6	136.6	137	134.2	3.6M
October 31, 2025	137.6	136.6	136.6	138.6	136.4	2.85M
October 30, 2025	134.8	137.6	137.6	137.8	132.8	2.51M
October 29, 2025	135.6	135.8	135.8	136.8	133	1.15M
October 28, 2025	136	135.6	135.6	138	135	780,201
October 27, 2025	141	137.2	137.2	141.2	137.2	7.84M
October 24, 2025	139.6	140.2	140.2	141.8	138.6	1.19M
October 23, 2025	138.6	139.2	139.2	139.8	134.58	1.66M
October 22, 2025	130.4	137.8	137.8	137.8	129	3.13M
October 21, 2025	123.4	127.6	127.6	128.6	123.4	721,010
October 20, 2025	124.8	123.6	123.6	125.4	123.4	907,688

Ibstock plc (IBST.L) LSE