Education
About Us
Working with TipRanks
Follow Us
Ibstock PLC (GB:IBST)
LSE:IBST
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
138.20
139.00
135.58
135.80
135.80
-1.02%
1,157,872
0.64
Sep 25, 2025
139.80
140.00
135.40
137.20
137.20
-2.14%
1,675,188
0.91
Sep 24, 2025
139.00
140.40
137.93
140.20
140.20
+0.72%
599,242
0.32
Sep 23, 2025
134.60
140.50
133.80
139.20
139.20
+3.26%
831,818
0.44
Sep 22, 2025
136.40
137.00
134.20
134.80
134.80
-1.03%
460,255
0.24
Sep 19, 2025
138.00
139.60
135.00
136.20
136.20
-1.30%
2,203,001
1.17
Sep 18, 2025
139.80
139.80
135.40
138.00
138.00
+0.88%
739,581
0.39
Sep 17, 2025
135.00
138.00
135.00
136.80
136.80
+1.18%
1,000,710
0.52
Sep 16, 2025
135.20
138.05
134.70
135.20
135.20
+0.45%
1,508,767
0.79
Sep 15, 2025
133.00
138.40
133.00
134.60
134.60
-0.44%
994,392
0.52
Sep 12, 2025
134.60
136.60
133.60
135.20
135.20
-0.15%
3,823,579
2.04
Sep 11, 2025
131.80
136.80
131.80
135.40
135.40
+1.96%
1,025,230
0.54
Sep 10, 2025
133.60
135.60
132.80
132.80
132.80
-0.75%
551,792
0.28
Sep 09, 2025
134.80
136.80
133.00
133.80
133.80
-0.74%
1,382,108
0.65
Sep 08, 2025
134.40
137.60
134.40
134.80
134.80
-0.59%
722,451
0.34
Sep 05, 2025
134.00
136.40
133.00
135.60
135.60
+1.80%
568,353
0.27
Sep 04, 2025
133.40
136.20
132.80
133.20
133.20
-0.75%
1,510,112
0.72
Sep 03, 2025
134.00
137.40
131.80
134.20
134.20
+0.90%
1,284,144
0.61
Sep 02, 2025
138.60
138.60
132.80
133.00
133.00
-3.62%
2,057,157
1.00
Sep 01, 2025
137.00
140.00
137.00
138.00
138.00
-0.14%
491,147
0.24
Aug 29, 2025
140.00
140.80
137.40
138.20
138.20
-1.29%
1,932,712
0.94
Aug 28, 2025
135.20
140.68
135.20
140.00
140.00
+1.16%
1,953,490
0.96
Aug 27, 2025
140.40
143.20
137.40
138.40
138.40
-2.40%
1,144,631
0.56
Aug 26, 2025
142.40
144.00
138.80
141.80
141.80
-0.42%
2,336,305
1.16
Aug 22, 2025
140.80
144.00
137.00
142.40
142.40
+3.04%
1,604,313
0.80
Aug 21, 2025
138.60
142.00
136.60
138.20
138.20
-1.64%
915,451
0.46
Aug 20, 2025
143.00
146.20
140.00
142.00
140.50
+0.36%
1,222,751
0.61
Aug 19, 2025
140.00
144.27
140.00
143.00
141.49
+1.78%
583,600
0.29
Aug 18, 2025
144.00
145.40
141.60
142.00
140.50
-0.06%
572,585
0.28
Aug 15, 2025
143.60
147.08
142.40
143.60
142.08
-0.05%
538,274
0.27
Aug 14, 2025
145.60
147.36
145.20
145.20
143.67
+0.65%
1,152,042
0.58
Aug 13, 2025
148.60
149.60
145.80
145.80
144.26
-0.57%
770,158
0.38
Aug 12, 2025
146.60
148.40
145.40
148.20
146.63
+2.17%
734,132
0.37
Aug 11, 2025
149.20
150.00
146.00
146.60
145.05
-0.02%
569,791
0.29
Aug 08, 2025
146.00
150.40
146.00
148.20
146.63
+0.26%
884,051
0.44
Aug 07, 2025
148.80
150.80
147.20
149.40
147.82
+0.93%
922,763
0.46
Aug 06, 2025
147.00
159.80
147.00
149.60
148.02
+2.58%
1,869,422
0.95
Aug 05, 2025
151.80
151.80
147.40
147.40
145.84
+0.52%
609,806
0.31
Aug 04, 2025
145.80
149.40
145.80
148.20
146.63
+0.93%
9,731,556
5.29
Aug 01, 2025
153.60
153.60
146.60
148.40
146.83
-0.14%
1,327,549
0.73
Jul 31, 2025
149.60
151.60
148.00
150.20
148.61
+2.02%
2,363,119
1.31
Jul 30, 2025
147.00
150.60
147.00
148.80
147.23
+1.48%
1,457,708
0.81
Jul 29, 2025
147.20
152.20
147.00
148.20
146.63
+2.17%
2,414,614
1.37
Jul 28, 2025
151.20
152.00
146.60
146.60
145.05
-0.69%
858,777
0.49
Jul 25, 2025
148.80
150.40
147.60
149.20
147.62
+0.53%
662,742
0.38
Jul 24, 2025
151.40
154.00
148.20
150.00
148.42
+2.43%
945,895
0.54
Jul 23, 2025
152.00
152.00
147.60
148.00
146.44
+0.52%
1,425,510
0.82
Jul 22, 2025
150.00
154.40
148.20
148.80
147.23
-0.40%
1,354,280
0.79
Jul 21, 2025
153.20
153.20
150.80
151.00
149.40
+1.07%
831,179
0.48
Jul 18, 2025
153.80
153.80
149.60
151.00
149.40
+1.61%
968,945
0.57
Rows: