1. Share Prices

  2. Ibstock PLC (IBST)

152.20p-2.20 (-1.42%)13 May 2024, 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
May 10, 2024150.00p154.60p150.00p154.40p842,762
May 9, 2024148.00p151.20p147.20p150.60p693,666
May 8, 2024151.60p154.80p150.00p151.60p1,326,748
May 7, 2024150.20p154.80p149.60p151.60p1,041,458
May 3, 2024148.80p153.40p148.80p153.00p368,803
May 2, 2024146.60p153.00p133.00p150.20p1,788,299
May 1, 2024146.40p149.20p146.00p147.40p1,649,310
Apr 30, 2024153.60p153.60p148.20p148.20p2,845,102
Apr 29, 2024146.00p151.20p146.00p150.00p1,673,269
Apr 26, 2024145.00p150.20p145.00p147.60p583,365
Apr 25, 2024148.00p150.20p146.00p147.00p1,029,624
Apr 24, 2024153.00p154.40p149.80p149.80p1,697,958
Apr 23, 2024145.80p153.20p145.80p153.00p477,961
Apr 22, 2024147.60p150.40p145.60p149.40p737,222
Apr 19, 2024148.20p151.60p145.60p146.20p610,735
Apr 18, 2024147.20p150.40p144.40p149.00p551,683
Apr 17, 2024148.80p149.60p147.14p148.60p562,704
Apr 16, 2024147.20p149.30p146.20p148.40p1,366,848
Apr 15, 2024153.60p153.60p147.40p149.60p418,758
Apr 12, 2024149.80p152.00p149.20p150.40p810,060
Apr 11, 2024148.20p151.20p146.60p148.60p379,425
Apr 10, 2024147.00p151.40p147.00p148.00p1,155,112
Apr 9, 2024149.00p151.00p147.80p149.20p1,101,143
Apr 8, 2024143.60p149.80p143.60p149.80p822,874
Apr 5, 2024149.00p149.00p145.80p147.00p1,229,716
Apr 4, 2024146.40p149.00p146.40p148.40p587,008
Apr 3, 2024147.60p150.20p144.80p146.60p746,524
Apr 2, 2024147.20p153.60p146.40p146.40p879,465
Mar 28, 2024150.00p152.80p149.80p150.70p789,870
Mar 27, 2024151.00p154.50p148.10p151.60p337,706
Mar 26, 2024145.50p151.50p144.60p151.50p375,448
Mar 25, 2024147.70p154.30p147.40p148.40p554,265
Mar 22, 2024146.20p153.00p146.20p150.90p964,636
Mar 21, 2024148.60p150.80p145.30p149.20p556,396
Mar 20, 2024146.20p148.90p143.30p147.20p926,338
Mar 19, 2024148.20p149.50p144.80p144.80p649,883
Mar 18, 2024149.80p151.30p147.90p149.10p1,041,846
Mar 15, 2024148.50p152.00p147.50p150.40p1,974,526
Mar 14, 2024146.70p153.20p146.70p149.30p801,319
Mar 13, 2024147.00p151.60p147.00p150.40p1,235,183
Mar 12, 2024149.20p150.70p148.10p150.00p907,074
Mar 11, 2024149.30p151.80p146.80p148.90p821,724
Mar 8, 2024148.00p154.10p147.10p149.00p3,200,610
Mar 7, 2024152.00p156.50p149.20p151.40p1,373,044
Mar 6, 2024157.80p161.90p151.60p151.80p2,730,333
Mar 5, 2024158.70p161.20p156.90p159.70p1,094,646
Mar 4, 2024163.30p165.00p159.60p160.10p985,931
Mar 1, 2024162.00p164.60p158.43p164.00p1,905,130
Feb 29, 2024162.00p164.20p159.60p161.50p1,023,448
Feb 28, 2024164.30p166.60p160.30p160.50p4,920,702
123456
Showing 1 to 50 of 252

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.603.30
International Consolidated Airlines Group S.A.186.102.70
Aston Martin Lagonda Global Holdings PLC141.202.62

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.85-4.19
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC505.00-3.16
Bae Systems PLC1,351.00-3.08
Hochschild Mining PLC157.80-3.07