Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ibstock (IBST) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 132.20 135.20 132.20 133.40 836,260
6th Oct 2025 (Mon) 138.60 138.60 134.20 134.20 933,345
3rd Oct 2025 (Fri) 136.00 137.80 135.40 137.20 597,065
2nd Oct 2025 (Thu) 135.40 139.20 135.40 136.00 728,488
1st Oct 2025 (Wed) 138.80 139.20 136.00 138.60 1,060,957
30th Sep 2025 (Tue) 140.00 140.60 136.20 139.20 1,530,403
29th Sep 2025 (Mon) 135.80 138.60 135.80 136.80 1,092,112
26th Sep 2025 (Fri) 138.20 139.00 135.60 135.80 1,157,857
25th Sep 2025 (Thu) 139.80 139.80 135.40 137.20 1,675,177
24th Sep 2025 (Wed) 139.00 140.40 138.60 140.20 599,232
23rd Sep 2025 (Tue) 134.60 140.40 134.60 139.20 831,783
22nd Sep 2025 (Mon) 136.40 137.00 134.20 134.80 460,235
19th Sep 2025 (Fri) 138.00 138.40 135.00 136.20 2,202,991
18th Sep 2025 (Thu) 139.80 139.80 135.40 138.00 739,572
17th Sep 2025 (Wed) 135.00 138.00 135.00 136.80 1,000,703
16th Sep 2025 (Tue) 135.20 138.00 134.80 135.20 1,508,757
15th Sep 2025 (Mon) 133.00 138.40 133.00 134.60 994,359
12th Sep 2025 (Fri) 134.60 135.80 133.60 135.20 3,823,571
11th Sep 2025 (Thu) 131.80 136.80 131.80 135.40 1,025,216
10th Sep 2025 (Wed) 133.60 135.00 132.80 132.80 551,777
9th Sep 2025 (Tue) 134.80 136.80 133.00 133.80 1,382,100
8th Sep 2025 (Mon) 134.40 137.00 134.40 134.80 722,435
5th Sep 2025 (Fri) 134.00 136.40 133.00 135.60 568,341
4th Sep 2025 (Thu) 133.40 135.80 133.00 133.20 1,510,104
3rd Sep 2025 (Wed) 134.00 134.80 132.00 134.20 1,284,132
2nd Sep 2025 (Tue) 138.60 138.60 132.80 133.00 2,057,129
1st Sep 2025 (Mon) 137.00 140.00 137.00 138.00 491,135
29th Aug 2025 (Fri) 140.00 140.40 137.40 138.20 1,932,693
28th Aug 2025 (Thu) 135.20 140.60 135.20 140.00 1,953,480
27th Aug 2025 (Wed) 140.40 142.80 137.40 138.40 1,144,612
26th Aug 2025 (Tue) 142.40 143.80 138.80 141.80 2,336,291
25th Aug 2025 (Mon) 142.40 142.40 142.40 142.40 0
22nd Aug 2025 (Fri) 140.80 144.00 137.80 142.40 1,604,297
21st Aug 2025 (Thu) 138.60 140.20 136.80 138.20 915,435
20th Aug 2025 (Wed) 143.00 144.00 140.00 142.00 1,222,742
19th Aug 2025 (Tue) 140.00 144.00 140.00 143.00 583,593
18th Aug 2025 (Mon) 144.00 144.00 141.80 142.00 572,568
15th Aug 2025 (Fri) 143.60 146.00 142.40 143.60 538,247
14th Aug 2025 (Thu) 145.60 147.20 145.20 145.20 1,152,034
13th Aug 2025 (Wed) 148.60 148.80 145.80 145.80 770,146
12th Aug 2025 (Tue) 146.60 148.40 145.40 148.20 734,125
11th Aug 2025 (Mon) 149.20 150.00 146.00 146.60 569,778
8th Aug 2025 (Fri) 146.00 150.40 146.00 148.20 884,040
FTSE 100 Latest
Value9,548.87
Change65.29