214.20p+2.00 (+0.94%)28 Jul 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Ibstock PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 27, 2021215.20p215.20p211.00p212.20p455,855
Jul 26, 2021216.00p217.80p214.20p214.80p393,147
Jul 23, 2021219.60p219.60p216.00p217.20p403,636
Jul 22, 2021217.00p218.84p213.00p214.40p739,851
Jul 21, 2021203.80p215.00p203.80p215.00p582,678
Jul 20, 2021200.00p209.20p200.00p208.40p2,158,557
Jul 19, 2021207.80p208.00p200.20p200.20p1,015,018
Jul 16, 2021210.60p212.20p210.00p210.60p501,766
Jul 15, 2021213.00p213.60p210.11p210.40p868,648
Jul 14, 2021207.80p213.08p207.80p212.20p727,721
Jul 13, 2021208.80p214.98p208.80p212.40p499,986
Jul 12, 2021219.00p219.00p210.80p214.00p455,911
Jul 9, 2021208.00p215.19p208.00p213.80p928,000
Jul 8, 2021212.60p214.80p208.00p209.40p673,538
Jul 7, 2021215.00p215.40p211.52p215.40p608,088
Jul 6, 2021210.20p215.60p210.20p212.00p614,906
Jul 5, 2021213.00p215.60p211.37p215.40p660,583
Jul 2, 2021215.20p216.20p212.00p212.00p791,087
Jul 1, 2021214.40p216.40p211.80p212.80p593,006
Jun 30, 2021215.00p215.20p211.02p213.40p1,266,018
Jun 29, 2021215.60p215.60p210.40p214.60p1,438,876
Jun 28, 2021216.60p216.60p210.20p210.60p499,024
Jun 25, 2021217.60p217.60p211.17p212.60p703,887
Jun 24, 2021215.60p217.40p213.00p213.20p871,232
Jun 23, 2021215.40p217.58p215.20p216.20p904,052
Jun 22, 2021214.40p218.60p212.62p215.20p1,664,015
Jun 21, 2021212.60p214.60p208.80p213.60p1,157,012
Jun 18, 2021216.40p218.60p211.60p213.80p1,303,370
Jun 17, 2021216.60p220.80p215.97p216.80p1,175,519
Jun 16, 2021227.20p227.20p220.20p220.80p1,193,076
Jun 15, 2021231.00p235.40p223.60p225.00p1,508,005
Jun 14, 2021237.00p237.00p232.90p234.00p872,827
Jun 11, 2021235.80p235.80p232.00p232.20p542,922
Jun 10, 2021230.00p235.40p230.00p233.00p827,425
Jun 9, 2021228.80p235.40p228.80p234.40p709,179
Jun 8, 2021232.60p235.00p231.60p234.00p659,043
Jun 7, 2021231.40p234.59p231.11p232.60p759,598
Jun 4, 2021231.60p231.60p225.80p231.00p777,957
Jun 3, 2021232.80p232.80p224.20p226.20p488,085
Jun 2, 2021222.40p229.60p222.40p228.00p366,432
Jun 1, 2021233.80p233.80p227.00p227.60p897,230
May 28, 2021225.00p232.00p225.00p229.40p753,416
May 27, 2021225.00p231.80p225.00p229.00p3,760,590
May 26, 2021228.00p232.40p224.00p229.20p4,520,045
May 25, 2021228.40p229.60p223.20p224.00p987,757
May 24, 2021217.60p225.00p217.60p223.40p518,197
May 21, 2021217.20p222.80p217.20p222.00p441,658
May 20, 2021217.20p224.00p217.20p220.40p935,732
May 19, 2021224.80p224.80p218.60p222.20p499,435
May 18, 2021227.80p228.89p224.60p224.60p4,081,597
Showing 1 to 50 of 252