Ibstock plc (IBST.L) LSE

135.40

+1.6(+1.20%)

Updated at December 05 12:18PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025137.8133.8133.8137.8132.82.24M
December 03, 2025130134.6134.6135.8130829,758
December 02, 2025133.2133133134.6132.4625,923
December 01, 2025132132.8132.8134.95132531,232
November 28, 2025133.2134.4134.4137133.2416,496
November 27, 2025136.6135.6135.6136.6132.8511,127
November 26, 2025133.2133.6133.6136.8132.4607,208
November 25, 2025126.4135.4135.4136.8126.42.53M
November 24, 2025126.2127.8127.8128.6125.932.95M
November 21, 2025124.96126126126.2124.39916,189
November 20, 2025126.54125.19125.19128123.6537,704
November 19, 2025123.2126.2126.2126.8123.2450,957
November 18, 2025124.6124.8124.8126.4123.4761,320
November 17, 2025127.8126.6126.6130.6126.21.17M
November 14, 2025131.4130.2130.2132.61301.31M
November 13, 2025136.6133.2133.2136.6133.2603,642
November 12, 2025135134.4134.4135.64133.2455,910
November 11, 2025131134.2134.2136.24130.41.08M
November 10, 2025128.4130.4130.4132128.4724,917
November 07, 2025130128.8128.8132127.21.93M
November 06, 2025133131131134.21311.38M
November 05, 2025134134.2134.2136133.61.28M
November 04, 2025135135.8135.8136.2134.41.89M
November 03, 2025135.8136.6136.6137134.23.6M
October 31, 2025137.6136.6136.6138.6136.42.85M
October 30, 2025134.8137.6137.6137.8132.82.51M
October 29, 2025135.6135.8135.8136.81331.15M
October 28, 2025136135.6135.6138135780,201
October 27, 2025141137.2137.2141.2137.27.84M
October 24, 2025139.6140.2140.2141.8138.61.19M
October 23, 2025138.6139.2139.2139.8134.581.66M
October 22, 2025130.4137.8137.8137.81293.13M
October 21, 2025123.4127.6127.6128.6123.4721,010
October 20, 2025124.8123.6123.6125.4123.4907,688
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved