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
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
7th Aug 2025 (Thu) 148.80 150.80 147.20 149.40 922,748
6th Aug 2025 (Wed) 147.00 158.60 147.00 149.60 1,869,408
5th Aug 2025 (Tue) 151.80 151.80 147.40 147.40 609,797
4th Aug 2025 (Mon) 145.80 149.00 145.80 148.20 9,731,538
1st Aug 2025 (Fri) 153.60 153.60 146.60 148.40 1,327,530
31st Jul 2025 (Thu) 149.60 151.60 148.80 150.20 2,363,112
30th Jul 2025 (Wed) 147.00 150.60 147.00 148.80 1,457,693
29th Jul 2025 (Tue) 147.20 152.20 147.20 148.20 2,414,604
28th Jul 2025 (Mon) 151.20 151.80 146.60 146.60 858,756
25th Jul 2025 (Fri) 148.80 150.20 147.60 149.20 662,730
24th Jul 2025 (Thu) 151.40 154.00 148.20 150.00 945,880
23rd Jul 2025 (Wed) 152.00 152.00 147.60 148.00 1,425,501
22nd Jul 2025 (Tue) 150.00 151.60 148.20 148.80 1,354,270
21st Jul 2025 (Mon) 153.20 153.20 150.80 151.00 831,165
18th Jul 2025 (Fri) 153.80 153.80 149.60 151.00 968,934
17th Jul 2025 (Thu) 149.00 151.80 149.00 150.20 1,421,182
16th Jul 2025 (Wed) 154.60 154.60 149.80 149.80 2,839,531
15th Jul 2025 (Tue) 152.00 154.20 149.20 151.20 7,851,435
14th Jul 2025 (Mon) 152.20 153.60 151.40 152.20 1,087,676
11th Jul 2025 (Fri) 153.60 153.60 150.00 152.00 1,397,444
10th Jul 2025 (Thu) 155.60 155.60 151.40 153.00 1,510,790
9th Jul 2025 (Wed) 153.20 154.40 149.40 152.00 4,125,245
8th Jul 2025 (Tue) 146.00 151.20 144.80 149.60 9,139,575
7th Jul 2025 (Mon) 143.00 146.60 143.00 144.60 1,363,091
4th Jul 2025 (Fri) 145.40 145.40 143.00 145.00 1,529,175
3rd Jul 2025 (Thu) 146.60 148.40 145.00 146.20 2,233,523
2nd Jul 2025 (Wed) 150.60 152.40 145.20 145.20 1,885,805
1st Jul 2025 (Tue) 149.60 151.00 146.40 151.00 2,484,893
30th Jun 2025 (Mon) 148.00 150.60 146.20 146.20 6,679,661
FTSE 100 Latest
Value9,216.82
Change-38.68