Ibstock PLC (GB:IBST)
LSE:IBST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
107.50
111.59
107.50
108.80
108.80
+0.74%
837,361
0.55
Apr 09, 2026
109.40
110.10
107.26
108.00
108.00
-1.37%
646,266
0.42
Apr 08, 2026
106.70
112.80
106.60
109.50
109.50
+8.31%
1,696,378
1.12
Apr 07, 2026
101.80
104.51
100.70
101.10
101.10
-2.98%
1,058,017
0.70
Apr 06, 2026
104.20
105.20
101.40
104.20
104.20
0.00%
0
0.00
Apr 03, 2026
104.20
105.20
101.40
104.20
104.20
0.00%
0
0.00
Apr 02, 2026
105.20
105.20
101.40
104.20
104.20
-1.70%
826,448
0.53
Apr 01, 2026
100.80
106.40
100.80
106.00
106.00
+4.95%
1,172,164
0.76
Mar 31, 2026
100.80
103.40
100.49
101.00
101.00
+0.60%
1,750,416
1.15
Mar 30, 2026
101.00
102.80
98.90
100.40
100.40
-0.40%
990,318
0.66
Mar 27, 2026
106.60
106.60
100.80
100.80
100.80
-3.63%
1,156,501
0.77
Mar 26, 2026
107.00
107.00
104.40
104.60
104.60
-0.76%
908,955
0.61
Mar 25, 2026
99.90
105.80
99.90
105.40
105.40
+4.15%
1,568,543
1.07
Mar 24, 2026
104.80
104.80
100.00
101.20
101.20
-1.75%
1,312,053
0.91
Mar 23, 2026
100.20
105.00
97.00
103.00
103.00
+1.38%
2,118,941
1.50
Mar 20, 2026
101.80
104.20
101.60
101.60
101.60
+0.59%
2,449,793
1.78
Mar 19, 2026
101.60
103.20
99.30
101.00
101.00
-2.88%
2,687,284
2.01
Mar 18, 2026
101.00
106.20
101.00
104.00
104.00
+0.58%
1,185,953
0.89
Mar 17, 2026
104.20
104.80
101.48
103.40
103.40
-0.39%
2,053,700
1.56
Mar 16, 2026
102.60
104.80
102.20
103.80
103.80
+1.37%
1,214,816
0.93
Mar 13, 2026
104.00
105.21
101.80
102.40
102.40
-2.29%
2,413,085
1.88
Mar 12, 2026
103.00
106.60
103.00
104.80
104.80
+0.38%
1,395,377
1.09
Mar 11, 2026
105.20
107.80
104.40
104.40
104.40
-1.14%
1,999,017
1.59
Mar 10, 2026
103.00
108.00
103.00
105.60
105.60
+3.13%
3,026,989
2.47
Mar 09, 2026
106.60
106.88
101.28
102.40
102.40
-6.23%
4,129,820
3.48
Mar 06, 2026
116.60
116.80
108.58
109.20
109.20
-4.55%
4,698,384
4.14
Mar 05, 2026
120.00
120.00
108.00
114.40
114.40
-4.83%
4,658,508
4.34
Mar 04, 2026
124.40
124.40
120.00
120.20
120.20
-2.75%
3,215,445
3.10
Mar 03, 2026
127.40
128.68
122.76
123.60
123.60
-4.19%
2,886,130
2.81
Mar 02, 2026
132.00
132.60
129.00
129.00
129.00
-2.57%
1,382,733
1.36
Feb 27, 2026
134.00
135.40
132.00
132.40
132.40
-1.19%
2,280,382
2.30
Feb 26, 2026
130.00
134.20
129.20
134.00
134.00
+3.24%
2,740,052
2.87
Feb 25, 2026
132.00
132.00
128.60
129.80
129.80
-0.31%
1,248,984
1.33
Feb 24, 2026
134.80
134.80
130.20
130.20
130.20
-1.06%
703,193
0.75
Feb 23, 2026
135.00
135.40
131.60
131.60
131.60
-2.08%
875,880
0.94
Feb 20, 2026
130.00
137.60
130.00
134.40
134.40
+2.13%
868,317
0.90
Feb 19, 2026
131.40
134.60
131.40
131.60
131.60
-2.23%
2,599,788
2.69
Feb 18, 2026
131.80
135.60
131.80
134.60
134.60
-0.15%
674,456
0.69
Feb 17, 2026
136.40
137.20
134.00
134.80
134.80
-0.88%
407,017
0.42
Feb 16, 2026
137.40
138.40
135.00
135.80
135.80
-0.15%
444,491
0.45
Feb 13, 2026
129.60
137.80
129.60
136.00
136.00
+2.87%
1,743,865
1.80
Feb 12, 2026
134.80
135.80
130.20
132.20
132.20
-0.15%
1,369,579
1.42
Feb 11, 2026
130.60
133.10
128.40
132.40
132.40
+1.69%
2,828,186
3.01
Feb 10, 2026
129.60
130.60
129.40
130.20
130.20
+0.77%
1,181,731
1.27
Feb 09, 2026
131.60
133.00
128.00
129.20
129.20
-2.71%
978,187
1.06
Feb 06, 2026
128.40
134.60
127.20
132.80
132.80
+2.47%
1,083,711
1.17
Feb 05, 2026
130.00
130.00
127.99
129.60
129.60
-0.15%
1,198,193
1.31
Feb 04, 2026
129.60
130.60
128.00
129.80
129.80
+0.62%
765,732
0.82
Feb 03, 2026
130.00
130.00
127.60
129.00
129.00
0.00%
2,028,310
2.19
Feb 02, 2026
127.20
129.00
126.20
129.00
129.00
+1.57%
467,143
0.50
Rows: