1. Share Prices

  2. Ibstock PLC (IBST)

137.50p+2.90 (+2.15%)17 Dec 2025, 14:16
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
Aug 7, 2025148.80p150.80p147.20p149.40p922,763
Aug 6, 2025147.00p159.80p147.00p149.60p1,869,421
Aug 5, 2025151.80p151.80p147.40p147.40p609,806
Aug 4, 2025145.80p149.40p145.80p148.20p9,731,555
Aug 1, 2025153.60p153.60p146.60p148.40p1,327,548
Jul 31, 2025149.60p151.60p148.00p150.20p2,363,119
Jul 30, 2025147.00p150.60p147.00p148.80p1,457,707
Jul 29, 2025147.20p152.20p147.00p148.20p2,414,614
Jul 28, 2025151.20p152.00p146.60p146.60p858,776
Jul 25, 2025148.80p150.40p147.60p149.20p662,741
Jul 24, 2025151.40p154.00p148.20p150.00p945,895
Jul 23, 2025152.00p152.00p147.60p148.00p1,425,510
Jul 22, 2025150.00p154.40p148.20p148.80p1,354,279
Jul 21, 2025152.08p153.20p150.80p151.00p831,178
Jul 18, 2025153.80p153.80p149.60p151.00p968,944
Jul 17, 2025149.00p151.80p149.00p150.20p1,421,190
Jul 16, 2025154.60p154.60p149.80p149.80p2,839,535
Jul 15, 2025152.00p154.20p149.20p151.20p7,851,447
Jul 14, 2025152.20p153.60p150.20p152.20p1,087,696
Jul 11, 2025153.60p153.60p150.00p152.00p1,397,465
Jul 10, 2025155.60p155.60p150.00p153.00p1,510,800
Jul 9, 2025153.20p154.48p148.80p152.00p4,125,260
Jul 8, 2025146.00p151.20p144.20p149.60p9,139,586
Jul 7, 2025143.00p146.60p143.00p144.60p1,363,108
Jul 4, 2025145.40p148.80p143.00p145.00p1,529,194
Jul 3, 2025146.60p149.00p144.88p146.20p2,233,539
Jul 2, 2025150.60p152.40p145.20p145.20p1,885,821
Jul 1, 2025149.60p151.00p146.40p151.00p2,484,919
Jun 30, 2025148.00p150.60p146.20p146.20p6,679,689
Jun 27, 2025152.40p153.20p151.40p152.00p3,465,155
Jun 26, 2025159.00p159.00p150.80p150.80p3,667,764
Jun 25, 2025154.00p157.60p153.60p155.40p1,005,610
Jun 24, 2025147.20p154.60p147.20p154.00p1,149,212
Jun 23, 2025151.00p152.53p148.80p149.40p1,082,645
Jun 20, 2025150.00p154.80p150.00p151.40p2,060,084
Jun 19, 2025158.80p158.80p151.00p151.00p1,920,431
Jun 18, 2025157.00p159.60p154.36p155.20p1,517,002
Jun 17, 2025157.40p158.28p155.20p157.00p1,456,852
Jun 16, 2025161.20p161.20p156.80p158.40p1,080,690
Jun 13, 2025161.00p163.00p156.20p157.80p2,438,986
Jun 12, 2025162.00p166.60p158.60p162.80p3,872,966
Jun 11, 2025164.40p171.41p157.41p163.00p11,626,654
Jun 10, 2025194.20p194.80p189.70p193.20p351,466
Jun 9, 2025192.80p192.80p187.20p190.80p364,880
Jun 6, 2025188.00p190.20p184.60p188.40p856,364
Jun 5, 2025193.00p193.00p185.40p188.40p975,380
Jun 4, 2025192.80p192.80p189.45p190.00p422,553
Jun 3, 2025200.00p200.00p189.40p189.40p1,084,482
Jun 2, 2025195.00p199.80p195.00p196.80p1,275,816
May 30, 2025197.00p198.80p195.80p195.80p866,571
123456
Showing 1 to 50 of 254

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Integrafin Holdings PLC361.166.85
Serco Group PLC269.406.82
Goodwin PLC19,847.564.46
Ssp Group PLC197.854.24
Phoenix Group Holdings PLC726.004.31
HSBC Holdings PLC1,152.803.69

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC221.17-5.56
Hunting PLC376.50-3.46
Bunzl PLC2,150.00-3.15
Dcc PLC4,984.00-2.37
Kainos Group PLC1,042.00-1.79
North Atlantic Smaller Companies Investment Trust PLC359.04-1.36