1. Share Prices

  2. Ibstock PLC (IBST)

128.00p-3.00 (-2.29%)10 Dec 2025, 16:35
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
Dec 10, 2025130.60p0.00p0.00p131.00p0
Dec 9, 2025129.00p132.40p129.00p131.00p1,509,120
Dec 8, 2025131.60p134.00p130.80p130.80p722,640
Dec 5, 2025131.40p136.20p131.40p133.80p920,689
Dec 4, 2025137.80p137.80p132.80p133.80p2,244,945
Dec 3, 2025130.00p135.80p130.00p134.60p829,758
Dec 2, 2025133.20p134.60p132.40p133.00p625,921
Dec 1, 2025132.00p134.95p132.00p132.80p531,232
Nov 28, 2025133.20p137.00p133.20p134.40p416,493
Nov 27, 2025136.60p136.60p132.80p135.60p511,126
Nov 26, 2025133.20p136.80p132.40p133.60p607,208
Nov 25, 2025126.40p136.80p126.40p135.40p2,528,411
Nov 24, 2025126.20p128.60p125.93p127.80p2,892,819
Nov 21, 2025124.80p126.20p124.39p126.00p916,189
Nov 20, 2025125.40p128.00p123.60p125.60p828,396
Nov 19, 2025123.20p126.80p123.20p125.40p848,275
Nov 18, 2025124.60p126.40p123.40p124.80p761,317
Nov 17, 2025127.80p130.60p126.20p126.60p1,172,846
Nov 14, 2025131.40p132.60p130.00p130.20p1,309,671
Nov 13, 2025136.60p135.80p133.20p133.20p593,317
Nov 12, 2025135.00p135.64p133.20p134.40p455,907
Nov 11, 2025131.00p136.24p130.40p134.20p1,080,480
Nov 10, 2025128.40p132.00p128.40p130.40p724,917
Nov 7, 2025130.00p132.00p127.20p128.80p1,927,754
Nov 6, 2025133.00p134.20p131.00p131.00p1,381,776
Nov 5, 2025134.00p136.00p133.60p134.20p1,295,686
Nov 4, 2025135.00p136.20p134.40p135.80p1,889,171
Nov 3, 2025135.80p137.00p134.20p136.60p3,601,221
Oct 31, 2025137.60p138.60p136.40p136.60p2,977,091
Oct 30, 2025134.80p137.80p132.80p137.60p2,509,811
Oct 29, 2025135.60p136.80p133.00p135.80p1,152,808
Oct 28, 2025136.00p138.00p135.00p135.60p747,027
Oct 27, 2025141.00p141.20p137.20p137.20p7,844,274
Oct 24, 2025139.60p141.80p138.60p140.20p1,187,477
Oct 23, 2025138.60p139.80p134.58p139.20p1,662,667
Oct 22, 2025130.40p137.80p129.00p137.80p3,140,415
Oct 21, 2025123.40p128.60p123.40p127.60p721,008
Oct 20, 2025124.00p125.40p123.40p123.60p907,310
Oct 17, 2025122.20p125.20p121.40p124.20p1,144,497
Oct 16, 2025124.60p125.60p122.80p124.00p756,899
Oct 15, 2025129.40p129.60p124.80p124.80p1,450,091
Oct 14, 2025128.20p129.60p127.25p129.00p1,280,860
Oct 13, 2025127.00p130.85p126.00p129.20p1,153,404
Oct 10, 2025115.00p129.20p112.85p128.40p5,888,778
Oct 9, 2025133.00p135.20p133.00p133.80p740,560
Oct 8, 2025133.20p134.60p132.80p134.00p497,207
Oct 7, 2025132.20p136.85p132.20p133.40p836,302
Oct 6, 2025138.60p138.60p134.20p134.20p933,364
Oct 3, 2025136.00p137.80p135.39p137.20p597,081
Oct 2, 2025135.40p139.40p135.40p136.00p728,504
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62
Risers/fallers data from previous trading day. Today's data available from 8:15am.