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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130	134.4	134.4	137.6	130	868,317
February 19, 2026	131.4	131.6	131.6	134.6	131.4	1.02M
February 18, 2026	131.8	134.6	134.6	135.6	131.8	670,936
February 17, 2026	136.4	134.8	134.8	137.2	134	400,038
February 16, 2026	137.4	135.8	135.8	138.4	135	444,495
February 13, 2026	129.6	136	136	137.8	129.6	1.57M
February 12, 2026	134.8	132.2	132.2	135.8	130.2	1.37M
February 11, 2026	130.6	132.4	132.4	133.1	128.4	2.83M
February 10, 2026	129.6	130.2	130.2	130.6	129.4	1.18M
February 09, 2026	131.6	129.2	129.2	133	128	978,189
February 06, 2026	128.4	132.8	132.8	134.6	127.2	1.08M
February 05, 2026	130	129.6	129.6	130	127.99	778,745
February 04, 2026	129.6	129.8	129.8	130.6	128	765,731
February 03, 2026	130	129	129	130	127.6	2.03M
February 02, 2026	127.2	129	129	129	126.2	467,143
January 30, 2026	129.6	127	127	129.6	127	982,195
January 29, 2026	132	128	128	132	128	538,969
January 28, 2026	127	130	130	130.2	126.8	936,902
January 27, 2026	130.2	128	128	131.4	127	1.8M
January 26, 2026	129.6	130.6	130.6	132.6	127.4	1.52M
January 23, 2026	128.8	131	131	131.8	128.8	611,883
January 22, 2026	132.6	132	132	134.98	131.6	1.6M
January 21, 2026	130	131.4	131.4	132.4	127.8	1.83M
January 20, 2026	130	130.8	130.8	132.6	124.7	1.89M
January 19, 2026	136	136.2	136.2	138.01	135	793,865
January 16, 2026	142.6	137	137	142.6	136.6	395,623
January 15, 2026	137.6	140.22	140.22	140.8	135.4	433,720
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

Ibstock plc (IBST.L) LSE