1. Share Prices

  2. Ibstock PLC (IBST)

135.20p-0.60 (-0.44%)05 Nov 2025, 11:19
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
Nov 4, 2025135.00p136.20p134.40p135.80p1,889,171
Nov 3, 2025135.80p137.00p134.20p136.60p3,601,221
Oct 31, 2025137.60p138.60p136.40p136.60p2,977,091
Oct 30, 2025134.80p137.80p132.80p137.60p2,509,811
Oct 29, 2025135.60p136.80p133.00p135.80p1,152,808
Oct 28, 2025136.00p138.00p135.00p135.60p781,094
Oct 27, 2025141.00p141.20p137.20p137.20p7,844,274
Oct 24, 2025139.60p141.80p138.60p140.20p1,187,477
Oct 23, 2025138.60p139.80p134.58p139.20p1,662,667
Oct 22, 2025130.40p137.80p129.00p137.80p3,140,415
Oct 21, 2025123.40p128.60p123.40p127.60p721,008
Oct 20, 2025124.00p125.40p123.40p123.60p907,310
Oct 17, 2025122.20p125.20p121.40p124.20p1,144,497
Oct 16, 2025124.60p125.60p122.80p124.00p756,899
Oct 15, 2025129.40p129.60p124.80p124.80p1,601,654
Oct 14, 2025128.20p129.60p127.25p129.00p1,280,860
Oct 13, 2025127.00p130.85p126.00p129.20p1,153,404
Oct 10, 2025115.00p129.20p112.85p128.40p5,888,778
Oct 9, 2025133.00p135.20p133.00p133.80p740,560
Oct 8, 2025133.20p134.60p132.80p134.00p537,901
Oct 7, 2025132.20p136.85p132.20p133.40p836,302
Oct 6, 2025138.60p138.60p134.20p134.20p933,364
Oct 3, 2025136.00p137.80p135.39p137.20p597,081
Oct 2, 2025135.40p139.40p135.40p136.00p728,504
Oct 1, 2025138.80p140.20p135.99p138.60p1,060,977
Sep 30, 2025140.00p140.80p136.20p139.20p1,530,411
Sep 29, 2025135.80p138.80p135.49p136.80p1,092,126
Sep 26, 2025138.20p139.00p135.58p135.80p1,157,871
Sep 25, 2025139.80p140.00p135.40p137.20p1,675,188
Sep 24, 2025139.00p140.40p137.93p140.20p599,241
Sep 23, 2025134.60p140.50p133.80p139.20p831,818
Sep 22, 2025136.40p137.00p134.20p134.80p460,255
Sep 19, 2025138.00p139.60p135.00p136.20p2,203,000
Sep 18, 2025139.80p139.80p135.40p138.00p739,581
Sep 17, 2025135.00p138.00p135.00p136.80p1,000,710
Sep 16, 2025135.20p138.05p134.70p135.20p1,508,766
Sep 15, 2025133.00p138.40p133.00p134.60p994,391
Sep 12, 2025134.60p136.60p133.60p135.20p3,823,578
Sep 11, 2025131.80p136.80p131.80p135.40p1,025,230
Sep 10, 2025133.60p135.60p132.80p132.80p551,791
Sep 9, 2025134.80p136.80p133.00p133.80p1,382,107
Sep 8, 2025134.40p137.60p134.40p134.80p722,451
Sep 5, 2025134.00p136.40p133.00p135.60p568,352
Sep 4, 2025133.40p136.20p132.80p133.20p1,510,112
Sep 3, 2025134.00p137.40p131.80p134.20p1,284,144
Sep 2, 2025138.60p138.60p132.80p133.00p2,057,156
Sep 1, 2025137.00p140.00p137.00p138.00p491,147
Aug 29, 2025140.00p140.80p137.40p138.20p1,932,712
Aug 28, 2025135.20p140.68p135.20p140.00p1,953,490
Aug 27, 2025140.40p143.20p137.40p138.40p1,144,630
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC370.8018.54
Trainline PLC267.205.03
Bluefield Solar Income Fund Limited75.464.52
Lancashire Holdings Limited673.004.18
International Workplace Group PLC221.603.07
Clarkson PLC3,565.002.30

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.00-5.34
Playtech PLC238.00-3.84
Allianz Technology Trust PLC518.17-3.33
Oxford Biomedica PLC662.00-2.93
Raspberry Pi Holdings PLC339.60-2.69
Fresnillo PLC2,114.00-2.67