livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ibstock - (IBST) share price history


Ibstock share priceIBST share price tradesIBST Fundamentals watchlistADD to watchlist
Ibstock - (IBST) share price history
Date Open High Low Close Volume
03/09/2025 134.00 135.20 131.99 134.20 831,287
02/09/2025 138.60 138.60 132.80 133.00 1,185,690
01/09/2025 137.00 140.00 137.00 138.00 413,460
29/08/2025 140.00 140.79 137.40 138.20 1,920,987
28/08/2025 135.20 140.68 135.20 140.00 1,864,422
27/08/2025 140.40 142.84 137.40 138.40 1,087,620
26/08/2025 142.40 143.80 138.80 141.80 1,168,499
22/08/2025 140.80 144.00 137.80 142.40 1,320,270
21/08/2025 138.60 140.85 136.78 138.20 850,198
20/08/2025 143.00 144.75 140.00 142.00 1,154,814
19/08/2025 140.00 144.27 140.00 143.00 526,083
18/08/2025 144.00 144.90 141.80 142.00 546,198
15/08/2025 143.60 147.08 142.40 143.60 508,097
14/08/2025 145.60 147.36 145.20 145.20 1,108,847
13/08/2025 148.60 149.27 145.80 145.80 660,421
12/08/2025 146.60 148.40 145.40 148.20 707,641
11/08/2025 149.20 150.00 146.00 146.60 535,398
08/08/2025 146.00 150.40 146.00 148.20 805,367
07/08/2025 148.80 150.80 147.20 149.40 886,211
06/08/2025 147.00 159.16 147.00 149.60 1,721,115
05/08/2025 151.80 151.80 147.40 147.40 568,243
04/08/2025 145.80 149.07 145.80 148.20 447,175
01/08/2025 153.60 153.60 146.60 148.40 1,259,462
31/07/2025 149.60 151.60 148.42 150.20 1,947,892
30/07/2025 147.00 150.60 147.00 148.80 1,415,486
29/07/2025 147.20 152.20 147.20 148.20 2,293,112
28/07/2025 151.20 151.80 146.60 146.60 819,794
25/07/2025 148.80 150.20 147.60 149.20 631,020
24/07/2025 151.40 154.00 148.20 150.00 676,181
23/07/2025 152.00 152.00 147.60 148.00 1,038,975

Ibstock - (IBST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z