1. Share Prices

  2. Ibstock PLC (IBST)

184.80p+1.00 (+0.54%)18 Dec 2024, 11:55
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
Dec 17, 2024185.00p185.00p181.40p183.80p470,067
Dec 16, 2024183.20p187.20p183.20p184.20p340,560
Dec 13, 2024192.80p192.80p185.60p187.60p260,058
Dec 12, 2024189.20p191.40p188.20p190.40p748,884
Dec 11, 2024185.00p190.20p185.00p189.00p565,918
Dec 10, 2024191.20p191.40p188.40p189.00p551,135
Dec 9, 2024192.00p192.60p189.20p192.20p337,149
Dec 6, 2024185.20p192.00p185.20p191.40p320,595
Dec 5, 2024191.80p195.00p189.00p189.00p370,329
Dec 4, 2024188.40p192.00p188.00p191.80p443,373
Dec 3, 2024185.80p188.20p181.20p188.20p331,688
Dec 2, 2024186.20p186.80p184.06p185.20p283,047
Nov 29, 2024191.40p191.40p185.60p186.40p369,938
Nov 28, 2024190.40p190.40p186.20p187.20p154,662
Nov 27, 2024186.00p188.40p183.20p186.00p351,685
Nov 26, 2024188.00p188.20p185.64p187.20p320,182
Nov 25, 2024187.20p189.80p184.26p188.20p1,525,931
Nov 22, 2024183.40p186.20p182.40p185.60p585,925
Nov 21, 2024181.40p183.31p178.20p182.00p712,403
Nov 20, 2024187.60p190.00p181.00p181.40p448,295
Nov 19, 2024183.60p189.80p183.60p188.60p477,278
Nov 18, 2024193.60p193.60p183.20p187.60p845,997
Nov 15, 2024192.00p192.20p183.60p189.00p323,030
Nov 14, 2024191.80p191.80p186.42p187.80p448,217
Nov 13, 2024192.00p192.75p187.14p188.60p335,951
Nov 12, 2024193.20p194.60p187.60p187.60p696,713
Nov 11, 2024193.80p196.41p191.33p194.60p1,396,342
Nov 8, 2024193.20p198.40p190.80p192.00p346,872
Nov 7, 2024198.60p198.60p193.00p193.40p790,538
Nov 6, 2024201.50p203.00p192.40p194.20p534,730
Nov 5, 2024204.00p204.00p196.60p197.40p948,197
Nov 4, 2024197.00p202.15p195.40p199.60p974,174
Nov 1, 2024204.50p204.50p197.60p200.00p924,505
Oct 31, 2024211.50p211.50p198.20p200.50p2,294,799
Oct 30, 2024203.00p212.00p200.50p208.50p3,603,019
Oct 29, 2024203.50p204.00p200.50p201.00p787,852
Oct 28, 2024205.00p205.00p200.50p202.50p675,930
Oct 25, 2024200.00p201.63p198.60p201.50p4,245,741
Oct 24, 2024197.60p199.60p196.40p199.00p695,108
Oct 23, 2024199.00p200.00p195.80p197.60p625,871
Oct 22, 2024189.40p195.40p189.40p195.40p582,663
Oct 21, 2024197.20p198.20p191.88p194.00p592,082
Oct 18, 2024198.00p198.00p191.60p197.20p855,426
Oct 17, 2024192.00p197.05p189.20p195.80p822,293
Oct 16, 2024185.60p193.40p187.60p192.40p657,098
Oct 15, 2024186.00p189.80p184.27p186.00p538,734
Oct 14, 2024181.20p186.20p181.20p186.20p379,290
Oct 11, 2024179.60p186.00p179.60p185.60p272,626
Oct 10, 2024183.20p187.00p182.00p184.00p555,377
Oct 9, 2024185.20p185.80p182.00p184.40p379,364
123456
Showing 1 to 50 of 254

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC180.316.50
Puretech Health PLC168.005.00
Metro Bank Holdings PLC91.503.62
Bank Of Georgia Group PLC4,745.002.82
Jupiter Fund Management PLC85.202.65
International Consolidated Airlines Group S.A.302.701.82

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC359.50-7.82
Osb Group PLC394.00-6.06
Entain PLC735.82-2.15
Quilter PLC150.50-1.95
Hiscox LTD1,098.00-1.88
Beazley PLC816.00-1.86