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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	122.2	124.2	124.2	125.2	121.4	1.1M
October 16, 2025	124.6	124	124	125.6	122.8	743,369
October 15, 2025	129.4	124.8	124.8	129.6	124.8	1.6M
October 14, 2025	128.2	129	129	129.6	127.25	1.28M
October 13, 2025	127	129.2	129.2	130.85	126	1.15M
October 10, 2025	115	128.4	128.4	129.2	112.85	5.95M
October 09, 2025	133	133.8	133.8	135.2	133	740,561
October 08, 2025	133.2	134	134	134.6	132.8	537,901
October 07, 2025	132.2	133.4	133.4	135.2	132.2	766,281
October 06, 2025	138.6	134.2	134.2	138.6	134.2	901,267
October 03, 2025	136	137.2	137.2	137.8	135.39	597,083
October 02, 2025	135.4	136	136	139.4	135.4	728,503
October 01, 2025	138.88	138.6	138.6	140.2	135.99	1.06M
September 30, 2025	140	139.2	139.2	140.8	136.2	1.53M
September 29, 2025	135.8	136.8	136.8	138.8	135.49	1.09M
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

Ibstock plc (IBST.L) LSE