Ibstock plc (IBST.L) LSE

124.32

+0.12(+0.10%)

Updated at October 20 10:16AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 2025138.88138.6138.6140.2135.991.06M
September 30, 2025140139.2139.2140.8136.21.53M
September 29, 2025135.8136.8136.8138.8135.491.09M
September 26, 2025138.2135.8135.8139135.581.16M
September 25, 2025139.8137.2137.2140135.41.81M
September 24, 2025139140.2140.2140.4137.93598,243
September 23, 2025134.6139.2139.2140.5133.8831,823
September 22, 2025136.4134.8134.8137134.2460,256
September 19, 2025138.65136.2136.2139.6135756,021
September 18, 2025139.8138138139.8135.4738,483
September 17, 2025135136.8136.81381351M
September 16, 2025135.2135.2135.2138.05134.71.49M
September 15, 2025133134.6134.6138.4133994,391
September 12, 2025134.6135.2135.2136.6133.63.82M
September 11, 2025131.8135.4135.4136.8131.81.01M
September 10, 2025133.6132.8132.8135.6132.8550,227
September 09, 2025134.8133.8133.8136.81331.38M
September 08, 2025134.4134.8134.8137.6134.4722,452
September 05, 2025134135.6135.6136.4133568,081
September 04, 2025133.4133.2133.2136.2132.81.51M
September 03, 2025134134.2134.2137.4131.81.13M
September 02, 2025138.6133133138.6132.81.73M
September 01, 2025137138138140137491,149
August 29, 2025140138.2138.2140.8137.41.93M
August 28, 2025135.2140140140.68135.21.95M
August 27, 2025140.4138.4138.4143.2137.41.14M
August 26, 2025142.4141.8141.8144138.82.34M
August 22, 2025140.8142.4142.41441371.6M
August 21, 2025138.6138.2138.2142136.6915,449
August 20, 2025144.75142142146.21401.22M
August 19, 2025140143143144.27140583,599
August 18, 2025144.85142142145.4141.6572,586
August 15, 2025143.6143.6143.6147.08142.4538,266
August 14, 2025145.6145.2145.2147.36145.21.15M
August 13, 2025148.6145.8145.8149.6145.8770,158
August 12, 2025146.6148.2148.2148.4145.4772,498
August 11, 2025146.6146.6146.6150146569,791
August 08, 2025146148.2148.2150.4146883,972
August 07, 2025148.8149.4149.4150.8147.2922,766
August 06, 2025147149.6149.6159.81471.87M
August 05, 2025151.8147.4147.4151.8147.4609,806
August 04, 2025145.8148.2148.2149.4145.89.73M
August 01, 2025153.6148.4148.4153.6146.61.33M
July 31, 2025148.48150.2150.2151.61482.01M
July 30, 2025147148.8148.8150.61471.46M
July 29, 2025147.2148.2148.2152.21472.41M
July 28, 2025151.2146.6146.6152146.6858,780
July 25, 2025148.8149.2149.2150.4147.6661,689
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved