Ibstock plc (LON:IBST)
London
· Delayed Price · Currency is GBP · Price in GBX 109.20
-5.20 (-4.55%)
At close: Mar 6, 2026
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.60 | 116.80 | 108.58 | 109.20 | 109.20 | -4.55% | 4,696,552 |
| Mar 5, 2026 | 120.00 | 120.00 | 108.00 | 114.40 | 114.40 | -4.83% | 4,658,508 |
| Mar 4, 2026 | 124.40 | 124.40 | 120.00 | 120.20 | 120.20 | -2.75% | 3,215,445 |
| Mar 3, 2026 | 127.40 | 128.68 | 122.76 | 123.60 | 123.60 | -4.19% | 2,886,130 |
| Mar 2, 2026 | 132.00 | 132.60 | 129.00 | 129.00 | 129.00 | -2.57% | 1,382,733 |
| Feb 27, 2026 | 134.00 | 135.40 | 132.00 | 132.40 | 132.40 | -1.19% | 2,280,382 |
| Feb 26, 2026 | 130.00 | 134.20 | 129.20 | 134.00 | 134.00 | 3.24% | 2,740,052 |
| Feb 25, 2026 | 132.00 | 132.00 | 128.60 | 129.80 | 129.80 | -0.31% | 1,248,984 |
| Feb 24, 2026 | 134.80 | 134.80 | 130.20 | 130.20 | 130.20 | -1.06% | 703,193 |
| Feb 23, 2026 | 135.00 | 135.40 | 131.60 | 131.60 | 131.60 | -2.08% | 875,880 |
| Feb 20, 2026 | 130.00 | 137.60 | 130.00 | 134.40 | 134.40 | 2.13% | 868,317 |
| Feb 19, 2026 | 131.40 | 134.20 | 131.40 | 131.60 | 131.60 | -2.23% | 1,026,087 |
| Feb 18, 2026 | 131.80 | 135.40 | 131.80 | 134.60 | 134.60 | -0.15% | 674,456 |
| Feb 17, 2026 | 136.40 | 137.20 | 134.00 | 134.80 | 134.80 | -0.74% | 407,017 |
| Feb 16, 2026 | 137.40 | 138.40 | 135.00 | 135.80 | 135.80 | -0.15% | 444,491 |
| Feb 13, 2026 | 129.60 | 137.80 | 129.60 | 136.00 | 136.00 | 2.87% | 1,743,866 |
| Feb 12, 2026 | 134.80 | 135.80 | 130.20 | 132.20 | 132.20 | -0.15% | 1,369,579 |
| Feb 11, 2026 | 130.60 | 133.10 | 128.40 | 132.40 | 132.40 | 1.69% | 2,799,275 |
| Feb 10, 2026 | 129.60 | 130.60 | 129.40 | 130.20 | 130.20 | 0.77% | 1,181,731 |
| Feb 9, 2026 | 131.60 | 133.00 | 128.00 | 129.20 | 129.20 | -2.71% | 978,187 |
| Feb 6, 2026 | 128.40 | 134.60 | 127.20 | 132.80 | 132.80 | 2.47% | 1,083,711 |
| Feb 5, 2026 | 130.00 | 130.00 | 127.99 | 129.60 | 129.60 | -0.15% | 1,198,193 |
| Feb 4, 2026 | 129.60 | 130.60 | 128.00 | 129.80 | 129.80 | 0.62% | 765,732 |
| Feb 3, 2026 | 130.00 | 130.00 | 127.80 | 129.00 | 129.00 | - | 2,028,312 |
| Feb 2, 2026 | 127.20 | 129.00 | 126.20 | 129.00 | 129.00 | 1.57% | 467,144 |
| Jan 30, 2026 | 129.60 | 129.60 | 127.00 | 127.00 | 127.00 | -0.78% | 982,195 |
| Jan 29, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | -1.54% | 538,969 |
| Jan 28, 2026 | 127.00 | 130.20 | 126.80 | 130.00 | 130.00 | 1.56% | 1,112,210 |
| Jan 27, 2026 | 130.20 | 131.40 | 127.00 | 128.00 | 128.00 | -1.99% | 1,804,584 |
| Jan 26, 2026 | 129.60 | 132.60 | 130.00 | 130.60 | 130.60 | -0.31% | 1,520,410 |
| Jan 23, 2026 | 128.80 | 131.80 | 128.80 | 131.00 | 131.00 | -0.76% | 611,892 |
| Jan 22, 2026 | 132.60 | 134.20 | 131.60 | 132.00 | 132.00 | 0.46% | 1,605,666 |
| Jan 21, 2026 | 130.00 | 132.40 | 127.80 | 131.40 | 131.40 | 0.46% | 1,827,066 |
| Jan 20, 2026 | 130.00 | 132.60 | 124.70 | 130.80 | 130.80 | -3.96% | 1,898,859 |
| Jan 19, 2026 | 136.00 | 138.01 | 135.00 | 136.20 | 136.20 | -0.58% | 793,864 |
| Jan 16, 2026 | 142.60 | 142.60 | 136.60 | 137.00 | 137.00 | -1.86% | 395,622 |
| Jan 15, 2026 | 137.60 | 140.80 | 136.00 | 139.60 | 139.60 | 2.20% | 895,158 |
| Jan 14, 2026 | 137.60 | 137.60 | 134.00 | 136.60 | 136.60 | 1.64% | 616,043 |
| Jan 13, 2026 | 139.00 | 139.40 | 133.00 | 134.40 | 134.40 | -1.90% | 470,384 |
| Jan 12, 2026 | 137.00 | 139.80 | 134.40 | 137.00 | 137.00 | -0.15% | 895,532 |
| Jan 9, 2026 | 133.60 | 137.60 | 133.60 | 137.20 | 137.20 | 1.33% | 745,275 |
| Jan 8, 2026 | 134.20 | 136.60 | 132.60 | 135.40 | 135.40 | -1.31% | 661,754 |
| Jan 7, 2026 | 139.60 | 139.60 | 136.40 | 137.20 | 137.20 | 0.15% | 779,423 |
| Jan 6, 2026 | 141.00 | 141.00 | 134.60 | 137.00 | 137.00 | -0.58% | 1,501,773 |
| Jan 5, 2026 | 139.60 | 140.20 | 134.20 | 137.80 | 137.80 | -2.27% | 1,674,627 |
| Jan 2, 2026 | 143.00 | 143.00 | 137.45 | 141.00 | 141.00 | 1.00% | 428,857 |
| Dec 31, 2025 | 138.40 | 141.00 | 138.40 | 139.60 | 139.60 | -1.55% | 127,482 |
| Dec 30, 2025 | 143.60 | 143.80 | 140.60 | 141.80 | 141.80 | -0.14% | 450,190 |
| Dec 29, 2025 | 140.40 | 142.80 | 139.60 | 142.00 | 142.00 | 1.72% | 425,782 |
| Dec 24, 2025 | 140.03 | 139.80 | 138.40 | 139.60 | 139.60 | 0.43% | 120,403 |
| Dec 23, 2025 | 140.00 | 140.29 | 137.00 | 139.00 | 139.00 | 1.61% | 277,891 |
| Dec 22, 2025 | 137.00 | 137.85 | 135.71 | 136.80 | 136.80 | -0.29% | 355,560 |
| Dec 19, 2025 | 139.60 | 139.60 | 136.60 | 137.20 | 137.20 | -1.29% | 978,602 |
| Dec 18, 2025 | 134.20 | 139.20 | 134.20 | 139.00 | 139.00 | 1.16% | 783,699 |
| Dec 17, 2025 | 137.40 | 138.60 | 135.60 | 137.40 | 137.40 | 2.08% | 983,697 |
| Dec 16, 2025 | 136.80 | 136.80 | 134.00 | 134.60 | 134.60 | -1.32% | 856,163 |
| Dec 15, 2025 | 133.20 | 136.40 | 133.00 | 136.40 | 136.40 | 2.25% | 983,301 |
| Dec 12, 2025 | 131.20 | 133.40 | 129.80 | 133.40 | 133.40 | 2.30% | 767,280 |
| Dec 11, 2025 | 125.80 | 130.80 | 125.80 | 130.40 | 130.40 | 1.88% | 947,138 |
| Dec 10, 2025 | 130.60 | 132.20 | 127.33 | 128.00 | 128.00 | -2.29% | 1,534,616 |
| Dec 9, 2025 | 129.00 | 132.40 | 129.00 | 131.00 | 131.00 | 0.15% | 1,509,120 |
| Dec 8, 2025 | 131.60 | 134.00 | 130.80 | 130.80 | 130.80 | -2.24% | 722,641 |
| Dec 5, 2025 | 131.40 | 136.20 | 131.40 | 133.80 | 133.80 | - | 920,689 |
| Dec 4, 2025 | 137.80 | 137.80 | 132.80 | 133.80 | 133.80 | -0.59% | 2,244,947 |
| Dec 3, 2025 | 130.00 | 135.80 | 130.00 | 134.60 | 134.60 | 1.20% | 829,758 |
| Dec 2, 2025 | 133.20 | 134.60 | 132.40 | 133.00 | 133.00 | 0.15% | 625,922 |
| Dec 1, 2025 | 132.00 | 134.20 | 132.00 | 132.80 | 132.80 | -1.19% | 531,228 |
| Nov 28, 2025 | 133.20 | 137.00 | 133.20 | 134.40 | 134.40 | -0.88% | 416,494 |
| Nov 27, 2025 | 136.60 | 136.60 | 132.80 | 135.60 | 135.60 | 1.50% | 511,127 |
| Nov 26, 2025 | 133.20 | 136.80 | 132.40 | 133.60 | 133.60 | -1.33% | 607,208 |
| Nov 25, 2025 | 126.40 | 136.80 | 126.40 | 135.40 | 135.40 | 5.95% | 2,528,412 |
| Nov 24, 2025 | 126.20 | 128.60 | 125.93 | 127.80 | 127.80 | 1.43% | 2,952,950 |
| Nov 21, 2025 | 124.80 | 126.20 | 124.39 | 126.00 | 126.00 | 0.32% | 916,189 |
| Nov 20, 2025 | 125.40 | 128.00 | 123.60 | 125.60 | 125.60 | 0.16% | 828,396 |
| Nov 19, 2025 | 123.20 | 126.80 | 123.20 | 125.40 | 125.40 | 0.48% | 848,275 |
| Nov 18, 2025 | 124.60 | 126.40 | 123.40 | 124.80 | 124.80 | -1.42% | 761,318 |
| Nov 17, 2025 | 127.80 | 130.60 | 126.20 | 126.60 | 126.60 | -2.76% | 1,172,846 |
| Nov 14, 2025 | 131.40 | 132.60 | 130.00 | 130.20 | 130.20 | -2.25% | 1,309,672 |
| Nov 13, 2025 | 136.60 | 136.60 | 133.20 | 133.20 | 133.20 | -0.89% | 603,642 |
| Nov 12, 2025 | 135.00 | 135.64 | 133.20 | 134.40 | 134.40 | 0.15% | 455,908 |
| Nov 11, 2025 | 131.00 | 136.24 | 130.40 | 134.20 | 134.20 | 2.91% | 1,080,481 |
| Nov 10, 2025 | 128.40 | 132.00 | 128.40 | 130.40 | 130.40 | 1.24% | 724,918 |
| Nov 7, 2025 | 130.00 | 132.00 | 127.20 | 128.80 | 128.80 | -1.68% | 1,927,755 |
| Nov 6, 2025 | 133.00 | 134.20 | 131.00 | 131.00 | 131.00 | -2.38% | 1,381,777 |
| Nov 5, 2025 | 134.00 | 136.00 | 133.60 | 134.20 | 134.20 | -1.18% | 1,295,686 |
| Nov 4, 2025 | 135.00 | 136.20 | 134.40 | 135.80 | 135.80 | -0.59% | 1,889,171 |
| Nov 3, 2025 | 135.80 | 137.00 | 134.20 | 136.60 | 136.60 | - | 3,601,222 |
| Oct 31, 2025 | 137.60 | 138.60 | 136.40 | 136.60 | 136.60 | -0.73% | 2,977,091 |
| Oct 30, 2025 | 134.80 | 137.80 | 132.80 | 137.60 | 137.60 | 1.33% | 2,509,811 |
| Oct 29, 2025 | 135.60 | 136.80 | 133.00 | 135.80 | 135.80 | 0.15% | 1,152,808 |
| Oct 28, 2025 | 136.00 | 138.00 | 135.00 | 135.60 | 135.60 | -1.17% | 781,095 |
| Oct 27, 2025 | 141.00 | 141.20 | 137.20 | 137.20 | 137.20 | -2.14% | 7,844,275 |
| Oct 24, 2025 | 139.60 | 141.80 | 138.60 | 140.20 | 140.20 | 0.72% | 1,187,477 |
| Oct 23, 2025 | 138.60 | 139.80 | 134.58 | 139.20 | 139.20 | 1.02% | 1,662,668 |
| Oct 22, 2025 | 130.40 | 137.80 | 129.00 | 137.80 | 137.80 | 7.99% | 3,140,416 |
| Oct 21, 2025 | 123.40 | 128.60 | 123.40 | 127.60 | 127.60 | 3.24% | 721,008 |
| Oct 20, 2025 | 124.00 | 125.40 | 123.40 | 123.60 | 123.60 | -0.48% | 907,311 |
| Oct 17, 2025 | 122.20 | 125.20 | 121.40 | 124.20 | 124.20 | 0.16% | 1,144,498 |
| Oct 16, 2025 | 124.60 | 125.60 | 122.80 | 124.00 | 124.00 | -0.64% | 756,899 |
| Oct 15, 2025 | 129.40 | 129.60 | 124.80 | 124.80 | 124.80 | -3.26% | 1,601,654 |