Shares Magazine
152.00p-1.00 (-0.65%)11 Jul 2025, 16:54
Ibstock PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 153.60p | 153.60p | 150.00p | 152.00p | 1,397,465 |
| Jul 10, 2025 | 155.60p | 155.60p | 150.00p | 153.00p | 1,510,800 |
| Jul 9, 2025 | 153.20p | 154.48p | 148.80p | 152.00p | 4,125,260 |
| Jul 8, 2025 | 146.00p | 151.20p | 144.20p | 149.60p | 9,139,586 |
| Jul 7, 2025 | 143.00p | 146.60p | 143.00p | 144.60p | 1,363,108 |
| Jul 4, 2025 | 145.40p | 148.80p | 143.00p | 145.00p | 1,529,194 |
| Jul 3, 2025 | 146.60p | 149.00p | 144.88p | 146.20p | 2,233,539 |
| Jul 2, 2025 | 150.60p | 152.40p | 145.20p | 145.20p | 1,885,821 |
| Jul 1, 2025 | 149.60p | 151.00p | 146.40p | 151.00p | 2,484,919 |
| Jun 30, 2025 | 148.00p | 150.60p | 146.20p | 146.20p | 6,679,689 |
| Jun 27, 2025 | 152.40p | 153.20p | 151.40p | 152.00p | 3,465,155 |
| Jun 26, 2025 | 159.00p | 159.00p | 150.80p | 150.80p | 3,667,764 |
| Jun 25, 2025 | 154.00p | 157.60p | 153.60p | 155.40p | 1,005,610 |
| Jun 24, 2025 | 147.20p | 154.60p | 147.20p | 154.00p | 1,149,212 |
| Jun 23, 2025 | 151.00p | 152.53p | 148.80p | 149.40p | 1,082,645 |
| Jun 20, 2025 | 150.00p | 154.80p | 150.00p | 151.40p | 2,060,084 |
| Jun 19, 2025 | 158.80p | 158.80p | 151.00p | 151.00p | 1,920,431 |
| Jun 18, 2025 | 157.00p | 159.60p | 154.36p | 155.20p | 1,517,002 |
| Jun 17, 2025 | 157.40p | 158.28p | 155.20p | 157.00p | 1,456,852 |
| Jun 16, 2025 | 161.20p | 161.20p | 156.80p | 158.40p | 1,080,690 |
| Jun 13, 2025 | 161.00p | 163.00p | 156.20p | 157.80p | 2,438,986 |
| Jun 12, 2025 | 162.00p | 166.60p | 158.60p | 162.80p | 3,872,966 |
| Jun 11, 2025 | 164.40p | 171.41p | 157.41p | 163.00p | 11,626,654 |
| Jun 10, 2025 | 194.20p | 194.80p | 189.70p | 193.20p | 351,466 |
| Jun 9, 2025 | 192.80p | 192.80p | 187.20p | 190.80p | 364,880 |
| Jun 6, 2025 | 188.00p | 190.20p | 184.60p | 188.40p | 856,364 |
| Jun 5, 2025 | 193.00p | 193.00p | 185.40p | 188.40p | 975,380 |
| Jun 4, 2025 | 192.80p | 192.80p | 189.45p | 190.00p | 422,553 |
| Jun 3, 2025 | 200.00p | 200.00p | 189.40p | 189.40p | 1,084,482 |
| Jun 2, 2025 | 195.00p | 199.80p | 195.00p | 196.80p | 1,275,816 |
| May 30, 2025 | 197.00p | 198.80p | 195.80p | 195.80p | 866,571 |
| May 29, 2025 | 200.50p | 200.50p | 194.40p | 196.40p | 623,634 |
| May 28, 2025 | 193.60p | 198.00p | 192.20p | 196.20p | 1,148,997 |
| May 27, 2025 | 192.20p | 194.40p | 189.80p | 193.40p | 488,141 |
| May 23, 2025 | 187.80p | 192.60p | 186.40p | 190.80p | 999,294 |
| May 22, 2025 | 189.80p | 194.40p | 189.80p | 191.80p | 1,205,203 |
| May 21, 2025 | 190.20p | 194.40p | 190.00p | 194.40p | 1,286,687 |
| May 20, 2025 | 191.80p | 195.00p | 186.20p | 194.60p | 722,955 |
| May 19, 2025 | 191.40p | 191.40p | 185.20p | 191.20p | 471,824 |
| May 16, 2025 | 188.00p | 192.20p | 187.00p | 188.00p | 384,950 |
| May 15, 2025 | 187.60p | 192.80p | 187.00p | 187.80p | 675,066 |
| May 14, 2025 | 192.60p | 192.60p | 187.35p | 189.00p | 404,889 |
| May 13, 2025 | 182.60p | 190.40p | 182.60p | 188.20p | 350,852 |
| May 12, 2025 | 189.60p | 189.60p | 184.60p | 187.00p | 609,895 |
| May 9, 2025 | 182.00p | 187.60p | 182.00p | 186.00p | 939,007 |
| May 8, 2025 | 183.60p | 190.00p | 183.60p | 186.20p | 1,000,979 |
| May 7, 2025 | 184.40p | 190.00p | 184.40p | 187.80p | 627,084 |
| May 6, 2025 | 190.40p | 190.40p | 184.80p | 189.00p | 1,211,937 |
| May 2, 2025 | 182.20p | 188.80p | 182.20p | 187.40p | 646,405 |
| May 1, 2025 | 182.80p | 186.80p | 179.40p | 186.60p | 538,400 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.