Shares Magazine
170.40p+0.20 (+0.12%)01 Apr 2025, 16:35
Ibstock PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 168.00p | 173.00p | 168.00p | 170.40p | 591,544 |
| Mar 31, 2025 | 170.00p | 173.80p | 168.76p | 170.20p | 1,415,811 |
| Mar 28, 2025 | 171.00p | 176.20p | 171.00p | 174.20p | 1,418,065 |
| Mar 27, 2025 | 177.00p | 177.00p | 172.25p | 175.00p | 813,444 |
| Mar 26, 2025 | 177.40p | 177.60p | 171.40p | 174.80p | 1,152,163 |
| Mar 25, 2025 | 175.60p | 175.60p | 170.20p | 174.00p | 778,878 |
| Mar 24, 2025 | 174.00p | 174.00p | 170.20p | 172.20p | 584,233 |
| Mar 21, 2025 | 174.80p | 174.80p | 169.20p | 171.20p | 1,386,364 |
| Mar 20, 2025 | 175.80p | 176.00p | 170.87p | 172.20p | 770,419 |
| Mar 19, 2025 | 168.20p | 173.07p | 167.60p | 172.60p | 465,274 |
| Mar 18, 2025 | 173.80p | 173.80p | 169.20p | 172.40p | 864,312 |
| Mar 17, 2025 | 172.60p | 172.60p | 167.20p | 169.80p | 650,210 |
| Mar 14, 2025 | 163.00p | 170.12p | 163.00p | 168.60p | 497,994 |
| Mar 13, 2025 | 172.20p | 172.20p | 165.80p | 167.00p | 748,777 |
| Mar 12, 2025 | 167.20p | 169.60p | 165.40p | 169.20p | 907,588 |
| Mar 11, 2025 | 168.60p | 170.20p | 164.80p | 165.40p | 723,489 |
| Mar 10, 2025 | 172.80p | 172.80p | 164.80p | 166.20p | 668,195 |
| Mar 7, 2025 | 169.00p | 170.20p | 161.80p | 169.40p | 1,185,262 |
| Mar 6, 2025 | 166.00p | 168.60p | 164.20p | 165.00p | 942,718 |
| Mar 5, 2025 | 154.00p | 167.60p | 152.60p | 164.80p | 1,146,620 |
| Mar 4, 2025 | 160.60p | 163.20p | 150.09p | 152.40p | 1,812,925 |
| Mar 3, 2025 | 164.80p | 164.80p | 161.53p | 163.20p | 478,329 |
| Feb 28, 2025 | 162.80p | 163.80p | 160.20p | 163.80p | 1,737,276 |
| Feb 27, 2025 | 168.60p | 168.60p | 161.20p | 163.00p | 538,047 |
| Feb 26, 2025 | 161.20p | 166.72p | 161.16p | 164.60p | 915,357 |
| Feb 25, 2025 | 160.80p | 162.60p | 159.80p | 160.60p | 1,304,349 |
| Feb 24, 2025 | 168.80p | 168.80p | 160.20p | 162.40p | 527,569 |
| Feb 21, 2025 | 163.60p | 167.20p | 163.60p | 165.80p | 369,668 |
| Feb 20, 2025 | 167.20p | 169.20p | 163.60p | 164.00p | 507,090 |
| Feb 19, 2025 | 168.40p | 168.40p | 162.60p | 163.60p | 397,311 |
| Feb 18, 2025 | 164.80p | 169.80p | 164.80p | 167.40p | 477,753 |
| Feb 17, 2025 | 170.00p | 172.00p | 168.00p | 168.80p | 414,985 |
| Feb 14, 2025 | 172.20p | 172.20p | 168.00p | 170.40p | 253,220 |
| Feb 13, 2025 | 171.00p | 172.00p | 166.39p | 170.40p | 593,268 |
| Feb 12, 2025 | 168.00p | 171.20p | 166.20p | 167.20p | 481,670 |
| Feb 11, 2025 | 172.00p | 174.20p | 168.20p | 168.40p | 350,398 |
| Feb 10, 2025 | 170.80p | 174.60p | 167.00p | 172.00p | 2,010,526 |
| Feb 7, 2025 | 176.60p | 176.60p | 169.26p | 171.00p | 1,528,785 |
| Feb 6, 2025 | 165.40p | 173.40p | 165.20p | 173.40p | 772,072 |
| Feb 5, 2025 | 161.00p | 167.80p | 161.00p | 167.80p | 525,330 |
| Feb 4, 2025 | 162.80p | 167.60p | 162.80p | 164.60p | 301,022 |
| Feb 3, 2025 | 172.00p | 172.00p | 164.00p | 166.20p | 708,982 |
| Jan 31, 2025 | 165.20p | 169.60p | 165.20p | 168.00p | 837,490 |
| Jan 30, 2025 | 166.00p | 169.20p | 163.08p | 169.20p | 789,642 |
| Jan 29, 2025 | 163.40p | 168.80p | 163.40p | 164.40p | 505,540 |
| Jan 28, 2025 | 167.40p | 169.00p | 164.40p | 166.00p | 547,437 |
| Jan 27, 2025 | 168.80p | 168.80p | 162.00p | 165.00p | 440,145 |
| Jan 24, 2025 | 167.80p | 167.80p | 163.80p | 165.20p | 526,052 |
| Jan 23, 2025 | 159.80p | 166.80p | 159.80p | 164.20p | 1,282,657 |
| Jan 22, 2025 | 164.00p | 165.96p | 162.80p | 163.40p | 724,155 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.