1. Share Prices

  2. Ibstock PLC (IBST)

133.80p-1.00 (-0.74%)09 Sep 2025, 17:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ibstock PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 2025134.80p136.80p133.00p133.80p1,382,107
Sep 8, 2025134.40p137.60p134.40p134.80p722,451
Sep 5, 2025134.00p136.40p133.00p135.60p568,352
Sep 4, 2025133.40p136.20p132.80p133.20p1,510,112
Sep 3, 2025134.00p137.40p131.80p134.20p1,284,144
Sep 2, 2025138.60p138.60p132.80p133.00p2,057,156
Sep 1, 2025137.00p140.00p137.00p138.00p491,147
Aug 29, 2025140.00p140.80p137.40p138.20p1,932,712
Aug 28, 2025135.20p140.68p135.20p140.00p1,953,490
Aug 27, 2025140.40p143.20p137.40p138.40p1,144,630
Aug 26, 2025142.40p144.00p138.80p141.80p2,336,304
Aug 22, 2025140.80p144.00p137.00p142.40p1,604,313
Aug 21, 2025138.60p142.00p136.60p138.20p915,451
Aug 20, 2025143.00p146.20p140.00p142.00p1,222,750
Aug 19, 2025140.00p144.27p140.00p143.00p583,599
Aug 18, 2025144.00p145.40p141.60p142.00p572,585
Aug 15, 2025143.60p147.08p142.40p143.60p538,274
Aug 14, 2025145.60p147.36p145.20p145.20p1,152,041
Aug 13, 2025148.60p149.60p145.80p145.80p770,157
Aug 12, 2025146.60p148.40p145.40p148.20p734,131
Aug 11, 2025149.20p150.00p146.00p146.60p569,791
Aug 8, 2025146.00p150.40p146.00p148.20p884,051
Aug 7, 2025148.80p150.80p147.20p149.40p922,763
Aug 6, 2025147.00p159.80p147.00p149.60p1,869,421
Aug 5, 2025151.80p151.80p147.40p147.40p609,806
Aug 4, 2025145.80p149.40p145.80p148.20p9,731,555
Aug 1, 2025153.60p153.60p146.60p148.40p1,327,548
Jul 31, 2025149.60p151.60p148.00p150.20p2,363,119
Jul 30, 2025147.00p150.60p147.00p148.80p1,457,707
Jul 29, 2025147.20p152.20p147.00p148.20p2,414,614
Jul 28, 2025151.20p152.00p146.60p146.60p858,776
Jul 25, 2025148.80p150.40p147.60p149.20p662,741
Jul 24, 2025151.40p154.00p148.20p150.00p945,895
Jul 23, 2025152.00p152.00p147.60p148.00p1,425,510
Jul 22, 2025150.00p154.40p148.20p148.80p1,354,279
Jul 21, 2025152.08p153.20p150.80p151.00p831,178
Jul 18, 2025153.80p153.80p149.60p151.00p968,944
Jul 17, 2025149.00p151.80p149.00p150.20p1,421,190
Jul 16, 2025154.60p154.60p149.80p149.80p2,839,535
Jul 15, 2025152.00p154.20p149.20p151.20p7,851,447
Jul 14, 2025152.20p153.60p150.20p152.20p1,087,696
Jul 11, 2025153.60p153.60p150.00p152.00p1,397,465
Jul 10, 2025155.60p155.60p150.00p153.00p1,510,800
Jul 9, 2025153.20p154.48p148.80p152.00p4,125,260
Jul 8, 2025146.00p151.20p144.20p149.60p9,139,586
Jul 7, 2025143.00p146.60p143.00p144.60p1,363,108
Jul 4, 2025145.40p148.80p143.00p145.00p1,529,194
Jul 3, 2025146.60p149.00p144.88p146.20p2,233,539
Jul 2, 2025150.60p152.40p145.20p145.20p1,885,821
Jul 1, 2025149.60p151.00p146.40p151.00p2,484,919
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.