162.70p-5.30 (-3.15%)23 Feb 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ibstock PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 2024167.60p168.10p164.00p168.00p1,492,331
Feb 21, 2024167.70p167.70p163.10p164.20p2,409,842
Feb 20, 2024164.00p164.80p162.20p163.90p586,098
Feb 19, 2024162.00p163.90p158.64p163.40p1,591,582
Feb 16, 2024158.80p160.50p155.70p160.10p633,217
Feb 15, 2024155.70p158.40p151.50p156.40p721,789
Feb 14, 2024150.30p157.69p150.30p154.50p374,794
Feb 13, 2024153.90p158.20p152.60p153.90p354,072
Feb 12, 2024158.00p158.70p152.60p156.20p276,173
Feb 9, 2024154.50p156.00p153.50p155.30p1,108,114
Feb 8, 2024147.50p154.20p147.50p153.90p955,804
Feb 7, 2024153.00p154.60p149.70p150.00p3,136,321
Feb 6, 2024151.30p156.09p148.80p151.60p2,145,632
Feb 5, 2024153.10p154.40p149.70p152.00p725,210
Feb 2, 2024155.00p155.00p151.10p153.70p3,045,226
Feb 1, 2024154.20p157.10p150.20p151.50p284,238
Jan 31, 2024154.80p158.90p153.38p153.40p691,060
Jan 30, 2024156.10p160.50p154.10p155.10p687,086
Jan 29, 2024154.00p156.80p151.30p155.00p1,011,267
Jan 26, 2024157.00p157.00p150.70p155.40p705,182
Jan 25, 2024154.30p155.80p148.80p153.90p467,297
Jan 24, 2024151.90p154.70p148.40p152.50p381,970
Jan 23, 2024147.00p151.80p147.00p150.00p746,051
Jan 22, 2024146.10p149.80p144.36p149.80p845,968
Jan 19, 2024145.60p145.60p142.00p144.30p1,061,762
Jan 18, 2024139.00p142.47p139.00p142.10p4,830,106
Jan 17, 2024139.00p142.00p134.40p139.10p1,083,699
Jan 16, 2024142.60p146.10p140.60p143.00p440,402
Jan 15, 2024144.00p146.80p141.10p143.10p312,590
Jan 12, 2024142.70p144.90p140.70p143.40p692,170
Jan 11, 2024142.40p148.80p141.60p141.80p491,669
Jan 10, 2024145.00p146.80p144.20p145.30p868,385
Jan 9, 2024143.70p149.00p143.70p145.80p359,568
Jan 8, 2024145.90p148.30p142.60p147.00p373,162
Jan 5, 2024152.20p152.40p144.00p144.70p753,386
Jan 4, 2024148.20p150.90p144.40p148.60p322,755
Jan 3, 2024153.00p153.00p146.80p147.80p758,951
Jan 2, 2024148.10p153.70p148.00p150.00p484,133
Dec 29, 2023151.20p154.60p150.10p151.50p1,420,114
Dec 28, 2023150.40p154.00p149.90p151.40p1,989,426
Dec 27, 2023150.70p153.20p148.90p151.40p1,743,430
Dec 22, 2023146.70p151.21p146.70p151.00p1,712,232
Dec 21, 2023145.20p150.30p145.20p150.30p841,361
Dec 20, 2023146.30p149.80p145.90p148.80p1,110,406
Dec 19, 2023143.30p149.60p143.30p146.90p905,573
Dec 18, 2023150.30p150.30p144.40p146.80p777,744
Dec 15, 2023148.00p149.90p145.50p146.80p1,292,343
Dec 14, 2023141.50p146.60p139.00p146.60p1,290,065
Dec 13, 2023140.90p140.90p138.00p139.50p848,199
Dec 12, 2023140.00p140.40p137.30p137.60p1,165,182
Showing 1 to 50 of 252