Shares Magazine
187.40p+0.80 (+0.43%)02 May 2025, 16:35
Ibstock PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 176.40p | 180.00p | 174.20p | 180.00p | 1,331,138 |
| Apr 29, 2025 | 178.60p | 179.80p | 173.20p | 176.20p | 598,939 |
| Apr 28, 2025 | 177.40p | 179.80p | 175.40p | 177.40p | 585,233 |
| Apr 25, 2025 | 178.40p | 178.80p | 174.00p | 176.00p | 457,156 |
| Apr 24, 2025 | 175.20p | 177.40p | 173.60p | 175.80p | 403,266 |
| Apr 23, 2025 | 178.60p | 180.00p | 174.40p | 175.20p | 401,042 |
| Apr 22, 2025 | 174.40p | 178.00p | 173.60p | 174.60p | 382,592 |
| Apr 17, 2025 | 178.80p | 179.69p | 175.80p | 177.20p | 425,055 |
| Apr 16, 2025 | 177.00p | 179.60p | 175.00p | 179.20p | 389,315 |
| Apr 15, 2025 | 171.20p | 177.40p | 171.20p | 177.20p | 459,290 |
| Apr 14, 2025 | 169.40p | 172.50p | 167.00p | 172.20p | 357,829 |
| Apr 11, 2025 | 164.60p | 169.20p | 162.80p | 166.00p | 717,913 |
| Apr 10, 2025 | 168.40p | 171.60p | 167.40p | 167.40p | 671,803 |
| Apr 9, 2025 | 160.40p | 163.40p | 158.40p | 160.80p | 810,441 |
| Apr 8, 2025 | 153.00p | 165.80p | 153.00p | 164.40p | 893,471 |
| Apr 7, 2025 | 162.00p | 168.00p | 150.40p | 154.20p | 1,543,853 |
| Apr 4, 2025 | 166.40p | 170.40p | 159.80p | 161.80p | 1,989,603 |
| Apr 3, 2025 | 173.80p | 173.80p | 168.73p | 170.00p | 682,507 |
| Apr 2, 2025 | 174.40p | 174.40p | 167.65p | 172.00p | 734,496 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.