Ibstock plc (LON:IBST)
London
· Delayed Price · Currency is GBP · Price in GBX 105.00
+0.60 (0.57%)
Apr 29, 2026, 11:19 AM GMT
Ibstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 103.00 | 105.70 | 103.00 | 104.40 | 104.40 | -1.04% | 764,952 |
| Apr 27, 2026 | 105.60 | 106.70 | 104.60 | 105.50 | 105.50 | -0.19% | 553,455 |
| Apr 24, 2026 | 105.30 | 106.30 | 101.30 | 105.70 | 105.70 | -0.66% | 2,034,624 |
| Apr 23, 2026 | 106.50 | 110.30 | 106.10 | 106.40 | 106.40 | -1.39% | 926,277 |
| Apr 22, 2026 | 110.40 | 110.40 | 107.50 | 107.90 | 107.90 | 0.09% | 1,149,660 |
| Apr 21, 2026 | 106.50 | 109.90 | 106.50 | 107.80 | 107.80 | 0.75% | 1,108,664 |
| Apr 20, 2026 | 114.00 | 114.00 | 105.87 | 107.00 | 107.00 | -5.81% | 2,021,961 |
| Apr 17, 2026 | 107.30 | 113.60 | 106.90 | 113.60 | 113.60 | 5.28% | 1,588,054 |
| Apr 16, 2026 | 106.10 | 110.00 | 106.10 | 107.90 | 107.90 | -0.19% | 776,903 |
| Apr 15, 2026 | 105.80 | 109.50 | 105.80 | 108.10 | 108.10 | -0.28% | 827,207 |
| Apr 14, 2026 | 106.40 | 109.80 | 105.40 | 108.40 | 108.40 | 2.36% | 850,316 |
| Apr 13, 2026 | 108.00 | 108.50 | 105.90 | 105.90 | 105.90 | -2.67% | 505,307 |
| Apr 10, 2026 | 107.50 | 111.59 | 107.50 | 108.80 | 108.80 | 0.74% | 837,361 |
| Apr 9, 2026 | 109.40 | 110.10 | 107.26 | 108.00 | 108.00 | -1.37% | 646,266 |
| Apr 8, 2026 | 106.70 | 112.80 | 106.60 | 109.50 | 109.50 | 8.31% | 1,696,378 |
| Apr 7, 2026 | 101.80 | 104.51 | 100.70 | 101.10 | 101.10 | -2.98% | 1,058,017 |
| Apr 2, 2026 | 105.20 | 105.20 | 101.40 | 104.20 | 104.20 | -1.70% | 826,448 |
| Apr 1, 2026 | 100.80 | 106.40 | 100.80 | 106.00 | 106.00 | 4.95% | 1,172,164 |
| Mar 31, 2026 | 100.80 | 103.40 | 100.49 | 101.00 | 101.00 | 0.60% | 1,750,416 |
| Mar 30, 2026 | 101.00 | 101.00 | 99.00 | 100.40 | 100.40 | -0.40% | 989,517 |
| Mar 27, 2026 | 106.60 | 106.60 | 100.80 | 100.80 | 100.80 | -3.63% | 1,156,501 |
| Mar 26, 2026 | 107.00 | 107.00 | 104.40 | 104.60 | 104.60 | -0.76% | 908,955 |
| Mar 25, 2026 | 99.90 | 105.80 | 99.90 | 105.40 | 105.40 | 4.15% | 1,568,543 |
| Mar 24, 2026 | 104.80 | 104.80 | 100.00 | 101.20 | 101.20 | -1.75% | 1,312,053 |
| Mar 23, 2026 | 100.20 | 105.00 | 97.00 | 103.00 | 103.00 | 1.38% | 2,118,941 |
| Mar 20, 2026 | 101.80 | 104.20 | 101.60 | 101.60 | 101.60 | 0.59% | 2,416,763 |
| Mar 19, 2026 | 101.60 | 103.20 | 99.30 | 101.00 | 101.00 | -2.88% | 2,687,284 |
| Mar 18, 2026 | 101.00 | 106.20 | 101.00 | 104.00 | 104.00 | 0.58% | 1,185,953 |
| Mar 17, 2026 | 104.20 | 104.60 | 101.60 | 103.40 | 103.40 | -0.39% | 2,053,700 |
| Mar 16, 2026 | 102.60 | 104.60 | 102.60 | 103.80 | 103.80 | 1.37% | 1,214,815 |
| Mar 13, 2026 | 104.00 | 104.20 | 101.80 | 102.40 | 102.40 | -2.29% | 2,413,083 |
| Mar 12, 2026 | 103.00 | 106.60 | 103.00 | 104.80 | 104.80 | 0.38% | 1,395,379 |
| Mar 11, 2026 | 105.20 | 107.80 | 104.40 | 104.40 | 104.40 | -1.14% | 1,999,018 |
| Mar 10, 2026 | 103.00 | 108.00 | 103.00 | 105.60 | 105.60 | 3.12% | 3,026,991 |
| Mar 9, 2026 | 106.60 | 106.88 | 101.28 | 102.40 | 102.40 | -6.23% | 4,129,820 |
| 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 |