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
22/05/2025 189.80 193.60 189.80 191.80 1,115,744
21/05/2025 190.20 194.40 190.00 194.40 1,250,947
20/05/2025 191.80 195.00 189.76 194.60 656,182
19/05/2025 191.40 191.40 185.60 191.20 312,003
16/05/2025 188.00 190.90 187.00 188.00 369,939
15/05/2025 187.60 190.20 187.00 187.80 364,879
14/05/2025 192.60 192.60 187.35 189.00 368,336
13/05/2025 182.60 190.20 182.60 188.20 310,212
12/05/2025 189.60 189.60 184.67 187.00 600,420
09/05/2025 182.00 187.40 182.00 186.00 291,700
08/05/2025 183.60 189.20 183.60 186.20 520,582
07/05/2025 184.40 188.30 184.40 187.80 533,782
06/05/2025 190.40 190.40 184.80 189.00 1,092,767
02/05/2025 182.20 187.80 182.20 187.40 637,173
01/05/2025 182.80 186.80 179.80 186.60 466,231
30/04/2025 176.40 180.00 174.20 180.00 963,352
29/04/2025 178.60 179.34 173.20 176.20 574,846
28/04/2025 177.40 179.60 176.20 177.40 570,389
25/04/2025 178.40 178.80 174.00 176.00 451,826
24/04/2025 175.20 177.40 173.60 175.80 383,314
23/04/2025 178.60 180.00 174.40 175.20 386,418
22/04/2025 174.40 177.33 173.93 174.60 380,872
17/04/2025 178.80 179.69 175.80 177.20 370,147
16/04/2025 177.00 179.60 175.00 179.20 384,988
15/04/2025 171.20 177.40 171.20 177.20 445,119
14/04/2025 169.40 172.50 168.60 172.20 338,526
11/04/2025 164.60 169.00 162.80 166.00 678,862
10/04/2025 168.40 171.29 167.40 167.40 649,926
09/04/2025 160.40 163.40 158.40 160.80 772,221
08/04/2025 153.00 165.80 153.00 164.40 760,856

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