Ibstock plc (IBST.L) LSE

143.14

+1.135(+0.80%)

Updated at August 19 08:29AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 2025151.4150150154148.2883,818
July 23, 2025152148148152147.61.43M
July 22, 2025150148.8148.8154.4148.21.35M
July 21, 2025153.2151151153.2150.8831,180
July 18, 2025153.8151151153.8149.6968,946
July 17, 2025149150.2150.2151.81491.42M
July 16, 2025154.6149.8149.8154.6149.82.84M
July 15, 2025152151.2151.2154.2149.26.25M
July 14, 2025152152.2152.2153.6150.21.09M
July 11, 2025153.6152152153.61501.35M
July 10, 2025155.6153153155.61501.51M
July 09, 2025153.2152152154.48148.84.13M
July 08, 2025146149.6149.6151.2144.29.14M
July 07, 2025143144.6144.6146.61431.36M
July 04, 2025148.8145145148.81431.39M
July 03, 2025146.6146.2146.2149144.882.23M
July 02, 2025151.21145.2145.2152.4145.21.89M
July 01, 2025149.6151151151146.42.48M
June 30, 2025148146.2146.2150.6146.26.68M
June 27, 2025152.4152152153.2151.42.37M
June 26, 2025159150.8150.8159150.83.67M
June 25, 2025154155.4155.4157.6153.61.01M
June 24, 2025147.2154154154.6147.21.13M
June 23, 2025151.66149.4149.4152.54148.81.08M
June 20, 2025150151.4151.4154.81502.03M
June 19, 2025158.8151151158.81511.92M
June 18, 2025157155.2155.2159.6154.361.52M
June 17, 2025157.4157157158.29155.21.46M
June 16, 2025161.2158.4158.4161.2156.81.08M
June 13, 2025161157.8157.8163156.22.44M
June 12, 2025162162.8162.8166.6158.63.87M
June 11, 2025170163163171.41157.4111.63M
June 10, 2025194.2193.2193.2194.8189.7351,469
June 09, 2025192.8190.8190.8192.8187.2364,883
June 06, 2025188188.4188.4190.2184.6856,370
June 05, 2025193188.4188.4193185.4975,383
June 04, 2025192.8190190192.8189.45422,555
June 03, 2025200189.4189.4200189.4843,595
June 02, 2025195196.8196.8199.81951.28M
May 30, 2025198.8195.8195.8198.8195.8866,576
May 29, 2025200.5196.4196.4200.5194.4623,638
May 28, 2025192.7196.2196.2198192.21.15M
May 27, 2025192.2193.4193.4194.4189.8328,504
May 23, 2025187.8190.8190.8192.6186.4999,297
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved