Ibstock plc (IBST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.00 | 0.00 | 0.00 | 155.40 | 155.40 | 1,800 |
| 21 June 2024 | 163.40 | 163.40 | 154.20 | 154.20 | 154.20 | 1,570,676 |
| 20 June 2024 | 159.60 | 162.40 | 154.00 | 159.60 | 159.60 | 532,093 |
| 19 June 2024 | 160.00 | 161.20 | 159.60 | 159.60 | 159.60 | 530,426 |
| 18 June 2024 | 155.00 | 161.40 | 155.00 | 160.80 | 160.80 | 731,418 |
| 17 June 2024 | 157.40 | 159.80 | 156.60 | 158.80 | 158.80 | 253,843 |
| 14 June 2024 | 161.00 | 161.00 | 156.68 | 158.00 | 158.00 | 769,071 |
| 13 June 2024 | 161.00 | 161.00 | 156.80 | 158.00 | 158.00 | 1,042,907 |
| 12 June 2024 | 148.60 | 159.20 | 148.60 | 159.20 | 159.20 | 887,118 |
| 11 June 2024 | 155.00 | 157.20 | 151.40 | 151.40 | 151.40 | 573,760 |
| 10 June 2024 | 160.20 | 160.20 | 155.00 | 155.80 | 155.80 | 842,290 |
| 07 June 2024 | 162.40 | 162.40 | 155.80 | 156.80 | 156.80 | 403,259 |
| 06 June 2024 | 161.00 | 161.00 | 158.20 | 159.20 | 159.20 | 943,844 |
| 05 June 2024 | 163.60 | 163.60 | 159.60 | 159.60 | 159.60 | 738,706 |
| 04 June 2024 | 158.00 | 160.80 | 158.00 | 160.20 | 160.20 | 758,542 |
| 03 June 2024 | 163.40 | 163.60 | 159.60 | 161.00 | 161.00 | 853,381 |
| 31 May 2024 | 163.00 | 164.00 | 160.00 | 160.00 | 160.00 | 1,386,516 |
| 30 May 2024 | 160.80 | 167.40 | 160.80 | 162.40 | 162.40 | 1,337,720 |
| 29 May 2024 | 170.00 | 172.60 | 163.00 | 163.00 | 163.00 | 854,816 |
| 28 May 2024 | 174.00 | 174.40 | 171.20 | 172.80 | 172.80 | 2,021,863 |
| 24 May 2024 | 163.60 | 171.80 | 163.40 | 171.60 | 171.60 | 1,725,244 |
| 23 May 2024 | 157.00 | 165.60 | 157.00 | 165.60 | 165.60 | 1,551,751 |
| 22 May 2024 | 154.20 | 159.20 | 154.00 | 159.20 | 159.20 | 714,287 |
| 21 May 2024 | 157.00 | 158.20 | 155.40 | 157.40 | 157.40 | 1,294,248 |
| 20 May 2024 | 154.80 | 160.20 | 154.80 | 158.20 | 158.20 | 778,313 |
| 17 May 2024 | 154.20 | 160.40 | 154.20 | 156.80 | 156.80 | 737,634 |
| 16 May 2024 | 156.60 | 158.80 | 156.20 | 158.00 | 158.00 | 630,134 |
| 15 May 2024 | 154.80 | 157.60 | 154.60 | 156.00 | 156.00 | 697,569 |
| 14 May 2024 | 149.20 | 154.60 | 149.20 | 154.00 | 154.00 | 391,093 |
| 13 May 2024 | 154.80 | 156.00 | 152.20 | 152.20 | 152.20 | 808,138 |
| 10 May 2024 | 150.00 | 154.60 | 150.00 | 154.40 | 154.40 | 842,762 |
| 09 May 2024 | 148.00 | 151.20 | 147.20 | 150.60 | 150.60 | 693,666 |
| 09 May 2024 | 3.6 Dividend | |||||
| 08 May 2024 | 151.60 | 154.80 | 150.00 | 151.60 | 148.00 | 1,326,748 |
| 07 May 2024 | 150.20 | 154.80 | 149.60 | 151.60 | 148.00 | 1,041,458 |
| 03 May 2024 | 148.80 | 153.40 | 148.80 | 153.00 | 149.37 | 368,803 |
| 02 May 2024 | 146.60 | 153.00 | 133.00 | 150.20 | 146.63 | 1,788,299 |
| 01 May 2024 | 146.40 | 149.20 | 146.00 | 147.40 | 143.90 | 1,649,310 |
| 30 Apr 2024 | 153.60 | 153.60 | 148.20 | 148.20 | 144.68 | 2,845,102 |
| 29 Apr 2024 | 146.00 | 151.20 | 146.00 | 150.00 | 146.44 | 1,673,269 |
| 26 Apr 2024 | 145.00 | 150.20 | 145.00 | 147.60 | 144.09 | 583,365 |
| 25 Apr 2024 | 148.00 | 150.20 | 146.00 | 147.00 | 143.51 | 1,029,624 |
| 24 Apr 2024 | 153.00 | 154.40 | 149.80 | 149.80 | 146.24 | 1,697,958 |
| 23 Apr 2024 | 145.80 | 153.20 | 145.80 | 153.00 | 149.37 | 477,961 |
| 22 Apr 2024 | 147.60 | 150.40 | 145.60 | 149.40 | 145.85 | 737,222 |
| 19 Apr 2024 | 148.20 | 151.60 | 145.60 | 146.20 | 142.73 | 610,735 |
| 18 Apr 2024 | 147.20 | 150.40 | 144.40 | 149.00 | 145.46 | 551,683 |
| 17 Apr 2024 | 148.80 | 149.60 | 147.14 | 148.60 | 145.07 | 562,704 |
| 16 Apr 2024 | 147.20 | 149.30 | 146.20 | 148.40 | 144.88 | 1,366,848 |
| 15 Apr 2024 | 153.60 | 153.60 | 147.40 | 149.60 | 146.05 | 418,758 |
| 12 Apr 2024 | 149.80 | 152.00 | 149.20 | 150.40 | 146.83 | 810,060 |
| 11 Apr 2024 | 148.20 | 151.20 | 146.60 | 148.60 | 145.07 | 379,425 |
| 10 Apr 2024 | 147.00 | 151.40 | 147.00 | 148.00 | 144.49 | 1,155,112 |
| 09 Apr 2024 | 149.00 | 151.00 | 147.80 | 149.20 | 145.66 | 1,101,143 |
| 08 Apr 2024 | 143.60 | 149.80 | 143.60 | 149.80 | 146.24 | 822,874 |
| 05 Apr 2024 | 149.00 | 149.00 | 145.80 | 147.00 | 143.51 | 1,229,716 |
| 04 Apr 2024 | 146.40 | 149.00 | 146.40 | 148.40 | 144.88 | 587,008 |
| 03 Apr 2024 | 147.60 | 150.20 | 144.80 | 146.60 | 143.12 | 746,524 |
| 02 Apr 2024 | 147.20 | 153.60 | 146.40 | 146.40 | 142.92 | 879,465 |
| 28 Mar 2024 | 150.00 | 152.80 | 149.80 | 150.70 | 147.12 | 789,870 |
| 27 Mar 2024 | 151.00 | 154.50 | 148.10 | 151.60 | 148.00 | 337,706 |
| 26 Mar 2024 | 145.50 | 151.50 | 144.60 | 151.50 | 147.90 | 375,448 |
| 25 Mar 2024 | 147.70 | 154.30 | 147.40 | 148.40 | 144.88 | 554,265 |
| 22 Mar 2024 | 146.20 | 153.00 | 146.20 | 150.90 | 147.32 | 964,636 |
| 21 Mar 2024 | 148.60 | 150.80 | 145.30 | 149.20 | 145.66 | 556,396 |
| 20 Mar 2024 | 146.20 | 148.90 | 143.30 | 147.20 | 143.70 | 926,338 |
| 19 Mar 2024 | 148.20 | 149.50 | 144.80 | 144.80 | 141.36 | 649,883 |
| 18 Mar 2024 | 149.80 | 151.30 | 147.90 | 149.10 | 145.56 | 1,041,846 |
| 15 Mar 2024 | 148.50 | 152.00 | 147.50 | 150.40 | 146.83 | 1,974,526 |
| 14 Mar 2024 | 146.70 | 153.20 | 146.70 | 149.30 | 145.75 | 801,319 |
| 13 Mar 2024 | 147.00 | 151.60 | 147.00 | 150.40 | 146.83 | 1,235,183 |
| 12 Mar 2024 | 149.20 | 150.70 | 148.10 | 150.00 | 146.44 | 907,074 |
| 11 Mar 2024 | 149.30 | 151.80 | 146.80 | 148.90 | 145.36 | 821,724 |
| 08 Mar 2024 | 148.00 | 154.10 | 147.10 | 149.00 | 145.46 | 3,200,610 |
| 07 Mar 2024 | 152.00 | 156.50 | 149.20 | 151.40 | 147.80 | 1,373,044 |
| 06 Mar 2024 | 157.80 | 161.90 | 151.60 | 151.80 | 148.20 | 2,730,333 |
| 05 Mar 2024 | 158.70 | 161.20 | 156.90 | 159.70 | 155.91 | 1,094,646 |
| 04 Mar 2024 | 163.30 | 165.00 | 159.60 | 160.10 | 156.30 | 985,931 |
| 01 Mar 2024 | 162.00 | 164.60 | 158.43 | 164.00 | 160.11 | 1,905,130 |
| 29 Feb 2024 | 162.00 | 164.20 | 159.60 | 161.50 | 157.66 | 1,023,448 |
| 28 Feb 2024 | 164.30 | 166.60 | 160.30 | 160.50 | 156.69 | 4,920,702 |
| 27 Feb 2024 | 163.70 | 168.00 | 160.40 | 164.80 | 160.89 | 4,085,507 |
| 26 Feb 2024 | 159.30 | 165.40 | 159.30 | 165.40 | 161.47 | 1,371,878 |
| 23 Feb 2024 | 169.40 | 170.00 | 161.80 | 162.70 | 158.84 | 551,295 |
| 22 Feb 2024 | 167.60 | 168.10 | 164.00 | 168.00 | 164.01 | 1,492,331 |
| 21 Feb 2024 | 167.70 | 167.70 | 163.10 | 164.20 | 160.30 | 2,409,842 |
| 20 Feb 2024 | 164.00 | 164.80 | 162.20 | 163.90 | 160.01 | 586,098 |
| 19 Feb 2024 | 162.00 | 163.90 | 158.64 | 163.40 | 159.52 | 1,591,582 |
| 16 Feb 2024 | 158.80 | 160.50 | 155.70 | 160.10 | 156.30 | 633,217 |
| 15 Feb 2024 | 155.70 | 158.40 | 151.50 | 156.40 | 152.69 | 721,789 |
| 14 Feb 2024 | 150.30 | 157.69 | 150.30 | 154.50 | 150.83 | 374,794 |
| 13 Feb 2024 | 153.90 | 158.20 | 152.60 | 153.90 | 150.25 | 354,072 |
| 12 Feb 2024 | 158.00 | 158.70 | 152.60 | 156.20 | 152.49 | 276,173 |
| 09 Feb 2024 | 154.50 | 156.00 | 153.50 | 155.30 | 151.61 | 1,108,114 |
| 08 Feb 2024 | 147.50 | 154.20 | 147.50 | 153.90 | 150.25 | 955,804 |
| 07 Feb 2024 | 153.00 | 154.60 | 149.70 | 150.00 | 146.44 | 3,136,321 |
| 06 Feb 2024 | 151.30 | 156.09 | 148.80 | 151.60 | 148.00 | 2,145,632 |
| 05 Feb 2024 | 153.10 | 154.40 | 149.70 | 152.00 | 148.39 | 725,210 |
| 02 Feb 2024 | 155.00 | 155.00 | 151.10 | 153.70 | 150.05 | 3,045,226 |
| 01 Feb 2024 | 154.20 | 157.10 | 150.20 | 151.50 | 147.90 | 284,238 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.