Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Ibstock plc (2I5.F)

Compare
1.9000
0.0000
(0.00%)
At close: February 21 at 8:05:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.90001.90001.90001.90001.9000-
Feb 20, 20251.90001.90001.90001.90001.9000-
Feb 19, 20251.94001.94001.94001.94001.9400-
Feb 18, 20251.96001.96001.96001.96001.9600-
Feb 17, 20251.97001.97001.97001.97001.9700-
Feb 14, 20251.97001.97001.97001.97001.9700-
Feb 13, 20251.93001.98001.93001.98001.9800-
Feb 12, 20251.94001.94001.94001.94001.9400-
Feb 11, 20252.00002.00002.00002.00002.0000-
Feb 10, 20251.98002.02001.98002.02002.0200-
Feb 7, 20252.04002.14002.04002.14002.14002
Feb 6, 20251.95001.95001.95001.95001.9500-
Feb 5, 20251.90001.93001.90001.93001.9300-
Feb 4, 20251.92001.95001.92001.95001.9500-
Feb 3, 20251.94001.94001.94001.94001.9400-
Jan 31, 20251.94001.94001.94001.94001.9400-
Jan 30, 20251.88001.88001.88001.88001.8800-
Jan 29, 20251.94001.94001.94001.94001.9400-
Jan 28, 20251.93001.93001.93001.93001.9300-
Jan 27, 20251.89001.89001.89001.89001.8900-
Jan 24, 20251.87001.87001.87001.87001.8700-
Jan 23, 20251.88001.88001.88001.88001.8800-
Jan 22, 20251.87002.04001.87002.04002.040010
Jan 21, 20251.89001.92001.89001.92001.9200-
Jan 20, 20251.94001.94001.94001.94001.9400-
Jan 17, 20251.96001.96001.96001.96001.9600-
Jan 16, 20251.95001.95001.95001.95001.9500-
Jan 15, 20251.92001.92001.92001.92001.9200-
Jan 14, 20251.87001.89001.87001.89001.8900-
Jan 13, 20251.85001.85001.84001.84001.8400-
Jan 10, 20251.93001.93001.92001.92001.9200-
Jan 9, 20251.85001.85001.85001.85001.8500-
Jan 8, 20251.98001.98001.98001.98001.9800-
Jan 7, 20252.04002.04002.04002.04002.0400-
Jan 6, 20252.04002.20002.04002.20002.200050
Jan 3, 20252.06002.06002.06002.06002.0600-
Jan 2, 20252.04002.04002.04002.04002.0400-
Dec 30, 20242.06002.06002.06002.06002.0600-
Dec 27, 20242.08002.08002.08002.08002.0800-
Dec 23, 20242.04002.04002.04002.04002.0400-
Dec 20, 20242.08002.08002.06002.06002.060065
Dec 19, 20242.16002.16002.16002.16002.1600-
Dec 18, 20242.18002.18002.18002.18002.1800-
Dec 17, 20242.14002.18002.14002.18002.1800-
Dec 16, 20242.18002.18002.18002.18002.1800-
Dec 13, 20242.22002.22002.22002.22002.2200-
Dec 12, 20242.22002.24002.22002.24002.2400-
Dec 11, 20242.22002.22002.22002.22002.2200-
Dec 10, 20242.24002.24002.24002.24002.2400-
Dec 9, 20242.24002.28002.24002.28002.2800-
Dec 6, 20242.20002.20002.20002.20002.2000-
Dec 5, 20242.24002.24002.24002.24002.2400-
Dec 4, 20242.22002.22002.22002.22002.2200-
Dec 3, 20242.16002.20002.16002.20002.2000-
Dec 2, 20242.20002.20002.20002.20002.2000-
Nov 29, 20242.20002.22002.20002.22002.2200-
Nov 28, 20242.20002.20002.20002.20002.2000-
Nov 27, 20242.16002.16002.16002.16002.1600-
Nov 26, 20242.18002.18002.18002.18002.1800-
Nov 25, 20242.16002.16002.16002.16002.1600-
Nov 22, 20242.10002.10002.10002.10002.1000-
Nov 21, 20242.10002.10002.10002.10002.1000-
Nov 20, 20242.18002.18002.18002.18002.1800-
Nov 19, 20242.20002.20002.20002.20002.2000-
Nov 18, 20242.18002.18002.18002.18002.1800-
Nov 15, 20242.20002.20002.20002.20002.2000-
Nov 14, 20242.22002.22002.22002.22002.2200-
Nov 13, 20242.18002.18002.18002.18002.1800-
Nov 12, 20242.26002.26002.26002.26002.2600-
Nov 11, 20242.24002.24002.24002.24002.2400-
Nov 8, 20242.24002.24002.24002.24002.2400-
Nov 7, 20242.30002.30002.30002.30002.3000-
Nov 6, 20242.28002.38002.28002.38002.3800-
Nov 5, 20242.30002.30002.30002.30002.3000-
Nov 4, 20242.30002.30002.30002.30002.3000-
Nov 1, 20242.30002.32002.30002.32002.3200-
Oct 31, 20242.44002.44002.30002.30002.3000-
Oct 30, 20242.34002.34002.34002.34002.3400-
Oct 29, 20242.38002.38002.34002.34002.3400-
Oct 28, 20242.38002.38002.38002.38002.3800-
Oct 25, 20242.34002.34002.34002.34002.3400-
Oct 24, 20242.32002.32002.32002.32002.3200-
Oct 23, 20242.26002.26002.26002.26002.2600-
Oct 22, 20242.26002.26002.26002.26002.2600-
Oct 21, 20242.28002.28002.28002.28002.2800-
Oct 18, 20242.28002.28002.28002.28002.2800-
Oct 17, 20242.22002.22002.22002.22002.2200-
Oct 16, 20242.14002.14002.14002.14002.1400-
Oct 15, 20242.20002.20002.20002.20002.2000-
Oct 14, 20242.16002.16002.16002.16002.1600-
Oct 11, 20242.12002.12002.12002.12002.1200-
Oct 10, 20242.14002.14002.14002.14002.1400-
Oct 9, 20242.12002.12002.12002.12002.1200-
Oct 8, 20242.12002.12002.10002.10002.1000-
Oct 7, 20242.14002.14002.14002.14002.1400-
Oct 4, 20242.04002.04002.04002.04002.0400-
Oct 3, 20242.08002.08002.08002.08002.0800-
Oct 2, 20242.12002.12002.12002.12002.1200-
Oct 1, 20242.16002.16002.16002.16002.1600-
Sep 30, 20242.18002.18002.18002.18002.1800-
Sep 27, 20242.18002.18002.18002.18002.1800-
Sep 26, 20242.10002.10002.10002.10002.1000-
Sep 25, 20242.10002.10002.10002.10002.1000-
Sep 24, 20242.14002.14002.14002.14002.1400-
Sep 23, 20242.12002.14002.12002.14002.1400-
Sep 20, 20242.16002.16002.16002.16002.1600-
Sep 19, 20242.06002.06002.06002.06002.0600-
Sep 18, 20242.12002.12002.12002.12002.1200-
Sep 17, 20242.08002.08002.08002.08002.0800-
Sep 16, 20242.10002.10002.10002.10002.1000-
Sep 13, 20242.08002.10002.08002.10002.1000-
Sep 12, 20242.02002.02002.02002.02002.0200-
Sep 11, 20242.06002.06002.06002.06002.0600-
Sep 10, 20242.04002.22002.04002.06002.060049
Sep 9, 20242.02002.02002.02002.02002.0200-
Sep 6, 20242.10002.10002.10002.10002.1000-
Sep 5, 20242.10002.10002.10002.10002.1000-
Sep 4, 20242.08002.10002.08002.10002.1000-
Sep 3, 20242.12002.12002.12002.12002.1200-
Sep 2, 20242.10002.14002.10002.14002.1400-
Aug 30, 20242.10002.10002.10002.10002.1000-
Aug 29, 20242.10002.10002.10002.10002.1000-
Aug 28, 20242.10002.12002.10002.12002.1200-
Aug 27, 20242.14002.14002.14002.14002.1400-
Aug 26, 20242.12002.12002.12002.12002.1200-
Aug 23, 20242.10002.24002.10002.24002.24001
Aug 22, 2024 0.0181 Dividend
Aug 22, 20242.12002.12002.12002.12002.1200-
Aug 21, 20242.08002.12002.08002.12002.1050-
Aug 20, 20242.08002.08002.08002.08002.0653-
Aug 19, 20242.10002.10002.10002.10002.0851-
Aug 16, 20242.10002.10002.10002.10002.0851-
Aug 15, 20242.08002.08002.08002.08002.0653-
Aug 14, 20242.00002.06002.00002.06002.0454-
Aug 13, 20242.02002.02002.02002.02002.0057-
Aug 12, 20242.02002.06002.02002.06002.0454-
Aug 9, 20242.02002.02002.02002.02002.0057-
Aug 8, 20242.00002.00002.00002.00001.9858-
Aug 7, 20241.93002.22001.93002.04002.02562,060
Aug 6, 20241.98001.98001.98001.98001.9660-
Aug 5, 20241.96001.98001.96001.98001.9660-
Aug 2, 20242.08002.10002.08002.10002.0851-
Aug 1, 20242.12002.12002.12002.12002.1050-
Jul 31, 20242.12002.16002.12002.14002.1249-
Jul 30, 20242.10002.10002.10002.10002.0851-
Jul 29, 20242.14002.14002.14002.14002.1249-
Jul 26, 20242.10002.10002.10002.10002.0851-
Jul 25, 20242.08002.08002.08002.08002.0653-
Jul 24, 20242.16002.16002.16002.16002.1447-
Jul 23, 20242.16002.16002.16002.16002.1447-
Jul 22, 20242.14002.16002.14002.16002.1447-
Jul 19, 20242.16002.18002.16002.18002.1646-
Jul 18, 20242.18002.20002.18002.20002.1844-
Jul 17, 20242.26002.28002.26002.28002.2639-
Jul 16, 20242.26002.26002.26002.26002.2440-
Jul 15, 20242.22002.24002.22002.24002.2242-
Jul 12, 20242.18002.18002.18002.18002.1646-
Jul 11, 20242.14002.14002.14002.14002.1249-
Jul 10, 20242.06002.06002.06002.06002.0454-
Jul 9, 20242.14002.14002.12002.12002.1050-
Jul 8, 20242.04002.10002.04002.10002.0851-
Jul 5, 20242.02002.04002.02002.04002.0256-
Jul 4, 20241.88001.88001.88001.88001.8667-
Jul 3, 20241.85001.85001.85001.85001.8369-
Jul 2, 20241.85001.85001.85001.85001.8369-
Jul 1, 20241.85001.85001.85001.85001.8369-
Jun 28, 20241.85001.85001.85001.85001.8369-
Jun 27, 20241.85001.85001.85001.85001.8369-
Jun 26, 20241.85001.85001.85001.85001.8369-
Jun 25, 20241.85001.85001.85001.85001.8369-
Jun 24, 20241.85001.93001.85001.93001.916313
Jun 21, 20241.81001.84001.81001.84001.8270-
Jun 20, 20241.81001.81001.81001.81001.7972-
Jun 19, 20241.82001.82001.82001.82001.8071-
Jun 18, 20241.84001.84001.84001.84001.8270-
Jun 17, 20241.82001.82001.82001.82001.8071-
Jun 14, 20241.80001.84001.80001.84001.8270-
Jun 13, 20241.80001.82001.80001.82001.8071-
Jun 12, 20241.72001.72001.72001.72001.7078-
Jun 11, 20241.80001.92001.79001.89001.8766106
Jun 10, 20241.81001.81001.81001.81001.7972-
Jun 7, 20241.82001.83001.82001.83001.8171-
Jun 6, 20241.80001.80001.80001.80001.7873-
Jun 5, 20241.80001.80001.80001.80001.7873-
Jun 4, 20241.81001.81001.81001.81001.7972-
Jun 3, 20241.80001.80001.80001.80001.7873-
May 31, 20241.86001.86001.86001.86001.8468-
May 30, 20241.85001.92001.85001.92001.9064-
May 29, 20241.95001.95001.95001.95001.9362-
May 28, 20241.94001.94001.94001.94001.9263-
May 27, 20241.94001.94001.94001.94001.9263-
May 24, 20241.87001.87001.87001.87001.8568-
May 23, 20241.79001.79001.79001.79001.7773-
May 22, 20241.79001.79001.79001.79001.7773-
May 21, 20241.77001.80001.77001.80001.7873-
May 20, 20241.75001.75001.75001.75001.7376-
May 17, 20241.76001.79001.76001.79001.7773-
May 16, 20241.79001.79001.79001.79001.7773-
May 15, 20241.71001.71001.71001.71001.6979-
May 14, 20241.69001.74001.69001.74001.7277-
May 13, 20241.72001.86001.72001.86001.846839
May 10, 20241.67001.67001.67001.67001.6582-
May 9, 2024 0.0435 Dividend
May 9, 20241.68001.68001.68001.68001.6681-
May 8, 20241.68001.68001.68001.68001.6324-
May 7, 20241.70001.75001.70001.75001.7004-
May 6, 20241.70001.70001.70001.70001.6518-
May 3, 20241.68001.72001.68001.72001.6712-
May 2, 20241.68001.68001.68001.68001.6324-
Apr 30, 20241.68001.71001.68001.71001.6615-
Apr 29, 20241.68001.70001.68001.70001.6518-
Apr 26, 20241.63001.67001.63001.67001.6227-
Apr 25, 20241.67001.69001.67001.69001.6421-
Apr 24, 20241.70001.70001.70001.70001.6518-
Apr 23, 20241.65001.65001.65001.65001.6032-
Apr 22, 20241.62001.62001.62001.62001.5741-
Apr 19, 20241.66001.66001.66001.66001.6129-
Apr 18, 20241.66001.66001.65001.65001.6032-
Apr 17, 20241.66001.67001.66001.67001.6227-
Apr 16, 20241.67001.68001.67001.68001.6324-
Apr 15, 20241.68001.69001.68001.69001.6421-
Apr 12, 20241.70001.71001.70001.71001.6615-
Apr 11, 20241.65001.65001.65001.65001.6032-
Apr 10, 20241.66001.66001.66001.66001.6129-
Apr 9, 20241.67001.71001.67001.71001.6615-
Apr 8, 20241.63001.63001.63001.63001.5838-
Apr 5, 20241.67001.78001.65001.78001.7295109
Apr 4, 20241.67001.69001.67001.69001.6421-
Apr 3, 20241.63001.78001.63001.66001.6129236
Apr 2, 20241.72001.72001.67001.67001.6227-
Mar 28, 20241.69001.72001.69001.72001.6712-
Mar 27, 20241.68601.73001.68601.73001.6810-
Mar 26, 20241.67901.70501.67901.70501.6567-
Mar 25, 20241.68501.71001.68501.71001.6615-
Mar 22, 20241.66001.73301.66001.73301.6839-
Mar 21, 20241.64201.68001.64201.68001.6324-
Mar 20, 20241.61401.61401.61401.61401.5682-
Mar 19, 20241.66301.70201.66301.67901.6314-
Mar 18, 20241.67901.72701.67901.72701.6780-
Mar 15, 20241.69901.71601.69901.71601.6673-
Mar 14, 20241.72601.72601.72601.72601.6771-
Mar 13, 20241.67701.71301.67701.71301.6644-
Mar 12, 20241.66501.66501.66501.66501.6178-
Mar 11, 20241.67101.69301.67101.69301.6450-
Mar 8, 20241.69201.69201.69201.69201.6440-
Mar 7, 20241.69401.75201.69401.75201.7023-
Mar 6, 20241.78901.81501.78301.78301.7324-
Mar 5, 20241.80701.82901.80701.82901.7771-
Mar 4, 20241.83301.86101.83301.85901.8063-
Mar 1, 20241.82101.97501.82101.97501.919049
Feb 29, 20241.82601.86101.82601.86101.8082-
Feb 28, 20241.84801.86901.84701.86901.8160-
Feb 27, 20241.85401.86701.85401.86701.8141-
Feb 26, 20241.82401.85801.82401.85801.8053-
Feb 23, 20241.88601.90301.88601.90301.8490-
Feb 22, 20241.83602.00601.83601.90501.851059
Feb 21, 20241.83401.88401.83401.87001.8170-