1. Share Prices

  2. Ibstock PLC (IBST)

168.00p-1.20 (-0.71%)31 Jan 2025, 16:50
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
Jan 20, 2025165.40p169.20p165.40p166.80p319,199
Jan 17, 2025167.80p170.60p167.80p168.80p619,562
Jan 16, 2025172.80p172.80p166.20p168.60p1,392,688
Jan 15, 2025163.60p170.40p162.20p170.40p1,073,790
Jan 14, 2025161.60p163.80p159.60p163.40p891,703
Jan 13, 2025157.40p160.80p157.20p158.80p767,284
Jan 10, 2025165.40p168.60p159.80p159.80p486,842
Jan 9, 2025163.80p166.60p159.60p166.00p1,570,704
Jan 8, 2025170.00p170.40p161.00p161.40p1,269,589
Jan 7, 2025174.60p175.60p166.80p168.40p392,121
Jan 6, 2025178.80p178.80p171.40p175.80p402,822
Jan 3, 2025176.40p177.60p173.40p174.80p255,149
Jan 2, 2025179.60p179.60p175.80p177.20p258,476
Dec 31, 2024171.60p176.60p171.60p176.00p77,346
Dec 30, 2024176.60p178.80p173.20p174.60p454,956
Dec 27, 2024174.80p180.20p174.80p177.40p236,068
Dec 24, 2024171.60p179.00p171.60p179.00p216,147
Dec 23, 2024173.40p177.00p172.00p175.60p653,203
Dec 20, 2024175.20p179.00p174.60p176.00p1,846,670
Dec 19, 2024182.40p183.40p178.80p178.80p1,291,872
Dec 18, 2024179.40p185.64p179.40p184.00p480,902
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
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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.