LSE - Delayed Quote GBp
Ibstock plc (IBST.L)
175.20
+0.60
+(0.34%)
At close: 4:35:10 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 178.60 | 180.00 | 174.40 | 175.20 | 175.20 | 401,042 |
| Apr 22, 2025 | 174.40 | 178.00 | 173.60 | 174.60 | 174.60 | 382,592 |
| Apr 17, 2025 | 178.80 | 179.69 | 175.80 | 177.20 | 177.20 | 425,055 |
| Apr 16, 2025 | 177.00 | 179.60 | 175.00 | 179.20 | 179.20 | 389,315 |
| Apr 15, 2025 | 171.20 | 177.40 | 171.20 | 177.20 | 177.20 | 459,290 |
| Apr 14, 2025 | 169.40 | 172.50 | 167.00 | 172.20 | 172.20 | 357,829 |
| Apr 11, 2025 | 164.60 | 169.20 | 162.80 | 166.00 | 166.00 | 717,913 |
| Apr 10, 2025 | 168.40 | 171.60 | 167.40 | 167.40 | 167.40 | 671,803 |
| Apr 9, 2025 | 160.40 | 163.40 | 158.40 | 160.80 | 160.80 | 810,441 |
| Apr 8, 2025 | 153.00 | 165.80 | 153.00 | 164.40 | 164.40 | 893,471 |
| Apr 7, 2025 | 162.00 | 168.00 | 150.40 | 154.20 | 154.20 | 1,543,853 |
| Apr 4, 2025 | 166.40 | 170.40 | 159.80 | 161.80 | 161.80 | 1,989,603 |
| Apr 3, 2025 | 173.80 | 173.80 | 168.73 | 170.00 | 170.00 | 682,507 |
| Apr 2, 2025 | 174.40 | 174.40 | 167.65 | 172.00 | 172.00 | 734,496 |
| Apr 1, 2025 | 168.00 | 173.00 | 168.00 | 170.40 | 170.40 | 591,544 |
| Mar 31, 2025 | 170.00 | 173.80 | 168.76 | 170.20 | 170.20 | 1,415,811 |
| Mar 28, 2025 | 171.00 | 176.20 | 171.00 | 174.20 | 174.20 | 1,418,065 |
| Mar 27, 2025 | 177.00 | 177.00 | 172.26 | 175.00 | 175.00 | 813,444 |
| Mar 26, 2025 | 177.40 | 177.60 | 171.40 | 174.80 | 174.80 | 1,152,163 |
| Mar 25, 2025 | 175.60 | 175.60 | 170.20 | 174.00 | 174.00 | 778,878 |
| Mar 24, 2025 | 174.00 | 174.00 | 170.20 | 172.20 | 172.20 | 584,233 |
| Mar 21, 2025 | 174.80 | 174.80 | 169.20 | 171.20 | 171.20 | 1,386,364 |
| Mar 20, 2025 | 175.80 | 176.00 | 170.87 | 172.20 | 172.20 | 770,419 |
| Mar 19, 2025 | 168.20 | 173.07 | 167.60 | 172.60 | 172.60 | 465,274 |
| Mar 18, 2025 | 173.80 | 173.80 | 169.20 | 172.40 | 172.40 | 864,312 |
| Mar 17, 2025 | 172.60 | 172.60 | 167.20 | 169.80 | 169.80 | 650,210 |
| Mar 14, 2025 | 163.00 | 170.12 | 163.00 | 168.60 | 168.60 | 497,994 |
| Mar 13, 2025 | 172.20 | 172.20 | 165.80 | 167.00 | 167.00 | 748,777 |
| Mar 12, 2025 | 167.20 | 169.60 | 165.40 | 169.20 | 169.20 | 907,588 |
| Mar 11, 2025 | 168.60 | 170.20 | 164.80 | 165.40 | 165.40 | 723,489 |
| Mar 10, 2025 | 172.80 | 172.80 | 164.80 | 166.20 | 166.20 | 668,195 |
| Mar 7, 2025 | 169.00 | 170.20 | 161.80 | 169.40 | 169.40 | 1,185,262 |
| Mar 6, 2025 | 166.00 | 168.60 | 164.20 | 165.00 | 165.00 | 942,718 |
| Mar 5, 2025 | 154.00 | 167.60 | 152.60 | 164.80 | 164.80 | 1,146,620 |
| Mar 4, 2025 | 160.60 | 163.20 | 150.09 | 152.40 | 152.40 | 1,812,925 |
| Mar 3, 2025 | 164.80 | 164.80 | 161.53 | 163.20 | 163.20 | 478,329 |
| Feb 28, 2025 | 162.80 | 163.80 | 160.20 | 163.80 | 163.80 | 1,737,276 |
| Feb 27, 2025 | 168.60 | 168.60 | 161.20 | 163.00 | 163.00 | 538,047 |
| Feb 26, 2025 | 161.20 | 166.72 | 161.16 | 164.60 | 164.60 | 915,357 |
| Feb 25, 2025 | 160.80 | 162.60 | 159.80 | 160.60 | 160.60 | 1,304,349 |
| Feb 24, 2025 | 168.80 | 168.80 | 160.20 | 162.40 | 162.40 | 527,569 |
| Feb 21, 2025 | 163.60 | 167.20 | 163.60 | 165.80 | 165.80 | 369,668 |
| Feb 20, 2025 | 167.20 | 169.20 | 163.60 | 164.00 | 164.00 | 507,090 |
| Feb 19, 2025 | 168.40 | 168.40 | 162.60 | 163.60 | 163.60 | 397,311 |
| Feb 18, 2025 | 164.80 | 169.80 | 164.80 | 167.40 | 167.40 | 477,753 |
| Feb 17, 2025 | 170.00 | 172.00 | 168.00 | 168.80 | 168.80 | 414,985 |
| Feb 14, 2025 | 172.20 | 172.20 | 168.00 | 170.40 | 170.40 | 253,220 |
| Feb 13, 2025 | 171.00 | 172.00 | 166.39 | 170.40 | 170.40 | 593,268 |
| Feb 12, 2025 | 168.00 | 171.20 | 166.20 | 167.20 | 167.20 | 481,670 |
| Feb 11, 2025 | 172.00 | 174.20 | 168.20 | 168.40 | 168.40 | 350,398 |
| Feb 10, 2025 | 170.80 | 174.60 | 167.00 | 172.00 | 172.00 | 2,010,526 |
| Feb 7, 2025 | 176.60 | 176.60 | 169.26 | 171.00 | 171.00 | 1,528,785 |
| Feb 6, 2025 | 165.40 | 173.40 | 165.20 | 173.40 | 173.40 | 772,072 |
| Feb 5, 2025 | 161.00 | 167.80 | 161.00 | 167.80 | 167.80 | 525,330 |
| Feb 4, 2025 | 162.80 | 167.60 | 162.80 | 164.60 | 164.60 | 301,022 |
| Feb 3, 2025 | 172.00 | 172.00 | 164.00 | 166.20 | 166.20 | 708,982 |
| Jan 31, 2025 | 165.20 | 169.60 | 165.20 | 168.00 | 168.00 | 837,490 |
| Jan 30, 2025 | 166.00 | 169.20 | 163.08 | 169.20 | 169.20 | 789,642 |
| Jan 29, 2025 | 163.40 | 168.80 | 163.40 | 164.40 | 164.40 | 505,540 |
| Jan 28, 2025 | 167.40 | 169.00 | 164.40 | 166.00 | 166.00 | 547,437 |
| Jan 27, 2025 | 168.80 | 168.80 | 162.00 | 165.00 | 165.00 | 440,145 |
| Jan 24, 2025 | 167.80 | 167.80 | 163.80 | 165.20 | 165.20 | 526,052 |
| Jan 23, 2025 | 159.80 | 166.80 | 159.80 | 164.20 | 164.20 | 1,282,657 |
| Jan 22, 2025 | 164.00 | 165.96 | 162.80 | 163.40 | 163.40 | 724,155 |
| Jan 21, 2025 | 167.00 | 168.00 | 164.20 | 164.40 | 164.40 | 1,076,914 |
| Jan 20, 2025 | 165.40 | 169.20 | 165.40 | 166.80 | 166.80 | 319,199 |
| Jan 17, 2025 | 167.80 | 170.60 | 167.80 | 168.80 | 168.80 | 619,562 |
| Jan 16, 2025 | 172.80 | 172.80 | 166.20 | 168.60 | 168.60 | 1,392,688 |
| Jan 15, 2025 | 163.60 | 170.40 | 162.20 | 170.40 | 170.40 | 1,073,790 |
| Jan 14, 2025 | 161.60 | 163.80 | 159.60 | 163.40 | 163.40 | 891,703 |
| Jan 13, 2025 | 157.40 | 160.80 | 157.20 | 158.80 | 158.80 | 767,284 |
| Jan 10, 2025 | 165.40 | 168.60 | 159.80 | 159.80 | 159.80 | 486,842 |
| Jan 9, 2025 | 163.80 | 166.60 | 159.60 | 166.00 | 166.00 | 1,570,704 |
| Jan 8, 2025 | 170.00 | 170.40 | 161.00 | 161.40 | 161.40 | 1,269,589 |
| Jan 7, 2025 | 174.60 | 175.60 | 166.80 | 168.40 | 168.40 | 392,121 |
| Jan 6, 2025 | 178.80 | 178.80 | 171.40 | 175.80 | 175.80 | 402,822 |
| Jan 3, 2025 | 176.40 | 177.60 | 173.40 | 174.80 | 174.80 | 255,149 |
| Jan 2, 2025 | 179.60 | 179.60 | 175.80 | 177.20 | 177.20 | 258,476 |
| Dec 31, 2024 | 171.60 | 176.60 | 171.60 | 176.00 | 176.00 | 77,346 |
| Dec 30, 2024 | 176.60 | 178.80 | 173.20 | 174.60 | 174.60 | 454,956 |
| Dec 27, 2024 | 174.80 | 180.20 | 174.80 | 177.40 | 177.40 | 236,068 |
| Dec 24, 2024 | 171.60 | 179.00 | 171.60 | 179.00 | 179.00 | 216,147 |
| Dec 23, 2024 | 173.40 | 177.00 | 172.00 | 175.60 | 175.60 | 653,203 |
| Dec 20, 2024 | 175.20 | 179.00 | 174.60 | 176.00 | 176.00 | 1,846,670 |
| Dec 19, 2024 | 182.40 | 183.40 | 178.80 | 178.80 | 178.80 | 1,291,872 |
| Dec 18, 2024 | 179.40 | 185.64 | 179.40 | 184.00 | 184.00 | 480,902 |
| Dec 17, 2024 | 185.00 | 185.00 | 181.40 | 183.80 | 183.80 | 470,067 |
| Dec 16, 2024 | 183.20 | 187.20 | 183.20 | 184.20 | 184.20 | 340,560 |
| Dec 13, 2024 | 192.80 | 192.80 | 185.60 | 187.60 | 187.60 | 260,058 |
| Dec 12, 2024 | 189.20 | 191.40 | 188.20 | 190.40 | 190.40 | 748,884 |
| Dec 11, 2024 | 185.00 | 190.20 | 185.00 | 189.00 | 189.00 | 565,918 |
| Dec 10, 2024 | 191.20 | 191.40 | 188.40 | 189.00 | 189.00 | 551,135 |
| Dec 9, 2024 | 192.00 | 192.60 | 189.20 | 192.20 | 192.20 | 337,149 |
| Dec 6, 2024 | 185.20 | 192.00 | 185.20 | 191.40 | 191.40 | 320,595 |
| Dec 5, 2024 | 191.80 | 195.00 | 189.00 | 189.00 | 189.00 | 370,329 |
| Dec 4, 2024 | 188.40 | 192.00 | 188.00 | 191.80 | 191.80 | 443,373 |
| Dec 3, 2024 | 185.80 | 188.20 | 181.20 | 188.20 | 188.20 | 331,688 |
| Dec 2, 2024 | 186.20 | 186.80 | 184.06 | 185.20 | 185.20 | 283,047 |
| Nov 29, 2024 | 191.40 | 191.40 | 185.60 | 186.40 | 186.40 | 369,938 |
| Nov 28, 2024 | 190.40 | 190.40 | 186.20 | 187.20 | 187.20 | 154,662 |
| Nov 27, 2024 | 186.00 | 188.40 | 183.20 | 186.00 | 186.00 | 351,685 |
| Nov 26, 2024 | 188.00 | 188.20 | 185.64 | 187.20 | 187.20 | 320,182 |
| Nov 25, 2024 | 187.20 | 189.80 | 184.26 | 188.20 | 188.20 | 1,525,931 |
| Nov 22, 2024 | 183.40 | 186.20 | 182.40 | 185.60 | 185.60 | 585,925 |
| Nov 21, 2024 | 181.40 | 183.31 | 178.20 | 182.00 | 182.00 | 712,403 |
| Nov 20, 2024 | 187.60 | 190.00 | 181.00 | 181.40 | 181.40 | 448,295 |
| Nov 19, 2024 | 183.60 | 189.80 | 183.60 | 188.60 | 188.60 | 477,278 |
| Nov 18, 2024 | 193.60 | 193.60 | 183.20 | 187.60 | 187.60 | 845,997 |
| Nov 15, 2024 | 192.00 | 192.20 | 183.60 | 189.00 | 189.00 | 323,030 |
| Nov 14, 2024 | 191.80 | 191.80 | 186.42 | 187.80 | 187.80 | 448,217 |
| Nov 13, 2024 | 192.00 | 192.75 | 187.14 | 188.60 | 188.60 | 335,951 |
| Nov 12, 2024 | 193.20 | 194.60 | 187.60 | 187.60 | 187.60 | 696,713 |
| Nov 11, 2024 | 193.80 | 196.41 | 191.33 | 194.60 | 194.60 | 1,396,342 |
| Nov 8, 2024 | 193.20 | 198.40 | 190.80 | 192.00 | 192.00 | 346,872 |
| Nov 7, 2024 | 198.60 | 198.60 | 193.00 | 193.40 | 193.40 | 790,538 |
| Nov 6, 2024 | 201.50 | 203.00 | 192.40 | 194.20 | 194.20 | 534,730 |
| Nov 5, 2024 | 204.00 | 204.00 | 196.60 | 197.40 | 197.40 | 948,197 |
| Nov 4, 2024 | 197.00 | 202.15 | 195.40 | 199.60 | 199.60 | 974,174 |
| Nov 1, 2024 | 204.50 | 204.50 | 197.60 | 200.00 | 200.00 | 924,505 |
| Oct 31, 2024 | 211.50 | 211.50 | 198.20 | 200.50 | 200.50 | 2,294,799 |
| Oct 30, 2024 | 203.00 | 212.00 | 200.50 | 208.50 | 208.50 | 3,603,019 |
| Oct 29, 2024 | 203.50 | 204.00 | 200.50 | 201.00 | 201.00 | 787,852 |
| Oct 28, 2024 | 205.00 | 205.00 | 200.50 | 202.50 | 202.50 | 675,930 |
| Oct 25, 2024 | 200.00 | 201.63 | 198.60 | 201.50 | 201.50 | 4,245,741 |
| Oct 24, 2024 | 197.60 | 199.60 | 196.20 | 198.80 | 198.80 | 529,903 |
| Oct 23, 2024 | 199.00 | 200.00 | 195.80 | 197.60 | 197.60 | 625,871 |
| Oct 22, 2024 | 189.40 | 195.40 | 189.40 | 195.40 | 195.40 | 582,663 |
| Oct 21, 2024 | 197.20 | 198.20 | 191.88 | 194.00 | 194.00 | 592,082 |
| Oct 18, 2024 | 198.00 | 198.00 | 191.60 | 197.20 | 197.20 | 855,426 |
| Oct 17, 2024 | 192.00 | 197.05 | 189.20 | 195.80 | 195.80 | 822,293 |
| Oct 16, 2024 | 185.60 | 193.40 | 187.60 | 192.40 | 192.40 | 657,098 |
| Oct 15, 2024 | 186.00 | 189.80 | 184.27 | 186.00 | 186.00 | 538,734 |
| Oct 14, 2024 | 181.20 | 186.20 | 181.20 | 186.20 | 186.20 | 379,290 |
| Oct 11, 2024 | 179.60 | 186.00 | 179.60 | 185.60 | 185.60 | 272,626 |
| Oct 10, 2024 | 183.20 | 187.00 | 182.00 | 184.00 | 184.00 | 555,377 |
| Oct 9, 2024 | 185.20 | 185.80 | 182.00 | 184.40 | 184.40 | 379,364 |
| Oct 8, 2024 | 180.00 | 184.40 | 179.40 | 181.20 | 181.20 | 308,678 |
| Oct 7, 2024 | 180.40 | 187.20 | 180.40 | 184.40 | 184.40 | 363,080 |
| Oct 4, 2024 | 180.00 | 186.00 | 178.20 | 184.80 | 184.80 | 1,080,191 |
| Oct 3, 2024 | 183.80 | 183.80 | 178.00 | 178.60 | 178.60 | 520,713 |
| Oct 2, 2024 | 177.60 | 182.00 | 177.60 | 178.60 | 178.60 | 389,412 |
| Oct 1, 2024 | 181.60 | 185.20 | 177.60 | 182.00 | 182.00 | 849,070 |
| Sep 30, 2024 | 186.60 | 187.80 | 184.40 | 186.00 | 186.00 | 569,072 |
| Sep 27, 2024 | 184.80 | 187.00 | 183.40 | 187.00 | 187.00 | 485,758 |
| Sep 26, 2024 | 186.00 | 186.00 | 183.34 | 184.40 | 184.40 | 272,969 |
| Sep 25, 2024 | 178.00 | 184.28 | 178.00 | 181.60 | 181.60 | 300,142 |
| Sep 24, 2024 | 180.60 | 185.40 | 180.60 | 182.00 | 182.00 | 277,679 |
| Sep 23, 2024 | 185.00 | 186.20 | 183.00 | 184.00 | 184.00 | 289,898 |
| Sep 20, 2024 | 184.60 | 189.00 | 184.34 | 185.20 | 185.20 | 1,150,754 |
| Sep 19, 2024 | 183.20 | 188.80 | 181.53 | 187.20 | 187.20 | 615,867 |
| Sep 18, 2024 | 184.00 | 184.80 | 180.20 | 180.20 | 180.20 | 430,491 |
| Sep 17, 2024 | 183.00 | 186.16 | 182.50 | 184.40 | 184.40 | 598,994 |
| Sep 16, 2024 | 178.00 | 182.79 | 176.00 | 181.60 | 181.60 | 256,649 |
| Sep 13, 2024 | 179.80 | 182.70 | 179.60 | 181.60 | 181.60 | 279,231 |
| Sep 12, 2024 | 173.40 | 181.20 | 173.40 | 180.00 | 180.00 | 291,522 |
| Sep 11, 2024 | 183.40 | 183.40 | 177.20 | 177.60 | 177.60 | 600,876 |
| Sep 10, 2024 | 182.00 | 182.00 | 176.40 | 179.60 | 179.60 | 438,875 |
| Sep 9, 2024 | 180.60 | 180.60 | 175.00 | 178.20 | 178.20 | 2,918,366 |
| Sep 6, 2024 | 182.80 | 183.40 | 175.60 | 176.80 | 176.80 | 1,320,334 |
| Sep 5, 2024 | 186.00 | 186.00 | 182.60 | 182.60 | 182.60 | 599,731 |
| Sep 4, 2024 | 184.80 | 184.80 | 179.61 | 183.00 | 183.00 | 1,036,827 |
| Sep 3, 2024 | 183.20 | 186.60 | 182.21 | 182.80 | 182.80 | 1,040,826 |
| Sep 2, 2024 | 183.40 | 187.60 | 182.00 | 184.60 | 184.60 | 544,374 |
| Aug 30, 2024 | 185.00 | 185.80 | 180.40 | 183.80 | 183.80 | 1,013,252 |
| Aug 29, 2024 | 186.20 | 187.00 | 182.40 | 183.40 | 183.40 | 1,221,317 |
| Aug 28, 2024 | 180.20 | 185.00 | 180.20 | 184.00 | 184.00 | 761,150 |
| Aug 27, 2024 | 182.60 | 193.20 | 182.40 | 184.40 | 184.40 | 722,813 |
| Aug 23, 2024 | 182.40 | 187.00 | 181.80 | 187.00 | 187.00 | 376,567 |
| Aug 22, 2024 | 1.5 Dividend | |||||
| Aug 22, 2024 | 185.40 | 187.60 | 181.60 | 182.40 | 182.40 | 610,599 |
| Aug 21, 2024 | 181.00 | 187.20 | 181.00 | 186.80 | 186.79 | 1,603,619 |
| Aug 20, 2024 | 182.00 | 187.40 | 182.00 | 184.40 | 184.39 | 2,924,582 |
| Aug 19, 2024 | 187.00 | 188.80 | 183.00 | 184.00 | 183.99 | 1,254,504 |
| Aug 16, 2024 | 183.60 | 187.20 | 182.80 | 182.80 | 182.79 | 1,712,169 |
| Aug 15, 2024 | 182.20 | 186.20 | 181.95 | 183.60 | 183.59 | 1,369,509 |
| Aug 14, 2024 | 180.20 | 183.20 | 178.60 | 183.00 | 182.99 | 775,922 |
| Aug 13, 2024 | 183.00 | 183.00 | 177.40 | 177.80 | 177.79 | 791,512 |
| Aug 12, 2024 | 179.80 | 181.60 | 178.20 | 179.00 | 178.99 | 857,128 |
| Aug 9, 2024 | 176.60 | 182.60 | 176.60 | 180.00 | 179.99 | 1,406,734 |
| Aug 8, 2024 | 182.40 | 182.40 | 172.80 | 180.00 | 179.99 | 1,726,390 |
| Aug 7, 2024 | 170.00 | 183.40 | 170.00 | 179.60 | 179.59 | 2,560,095 |
| Aug 6, 2024 | 169.80 | 176.00 | 168.80 | 172.20 | 172.19 | 890,327 |
| Aug 5, 2024 | 182.20 | 182.20 | 169.80 | 172.80 | 172.79 | 762,593 |
| Aug 2, 2024 | 180.60 | 184.40 | 177.60 | 178.40 | 178.39 | 640,256 |
| Aug 1, 2024 | 185.00 | 189.00 | 182.80 | 184.80 | 184.79 | 1,309,700 |
| Jul 31, 2024 | 181.60 | 189.00 | 181.60 | 183.60 | 183.59 | 1,135,448 |
| Jul 30, 2024 | 182.80 | 186.40 | 180.00 | 186.00 | 185.99 | 997,834 |
| Jul 29, 2024 | 189.80 | 189.80 | 183.80 | 183.80 | 183.79 | 565,016 |
| Jul 26, 2024 | 185.00 | 187.40 | 183.80 | 187.20 | 187.18 | 1,057,339 |
| Jul 25, 2024 | 181.60 | 184.00 | 179.60 | 184.00 | 183.99 | 1,736,668 |
| Jul 24, 2024 | 188.40 | 188.40 | 182.00 | 182.00 | 181.99 | 1,093,767 |
| Jul 23, 2024 | 186.00 | 187.00 | 183.80 | 184.00 | 183.99 | 1,196,301 |
| Jul 22, 2024 | 185.20 | 187.80 | 183.60 | 185.20 | 185.19 | 939,846 |
| Jul 19, 2024 | 192.00 | 192.40 | 184.55 | 185.80 | 185.79 | 2,579,761 |
| Jul 18, 2024 | 188.80 | 191.40 | 187.40 | 189.00 | 188.98 | 1,596,107 |
| Jul 17, 2024 | 195.00 | 197.60 | 187.40 | 187.40 | 187.38 | 820,332 |
| Jul 16, 2024 | 189.00 | 196.60 | 189.00 | 196.20 | 196.18 | 1,120,739 |
| Jul 15, 2024 | 193.20 | 194.00 | 189.40 | 193.60 | 193.58 | 1,443,420 |
| Jul 12, 2024 | 185.20 | 192.00 | 185.20 | 192.00 | 191.98 | 931,276 |
| Jul 11, 2024 | 185.00 | 188.00 | 182.75 | 188.00 | 187.98 | 1,148,242 |
| Jul 10, 2024 | 176.60 | 183.80 | 176.60 | 183.80 | 183.79 | 1,275,095 |
| Jul 9, 2024 | 185.40 | 190.40 | 179.40 | 181.00 | 180.99 | 1,981,725 |
| Jul 8, 2024 | 181.00 | 186.80 | 179.20 | 186.80 | 186.79 | 2,069,799 |
| Jul 5, 2024 | 174.00 | 180.60 | 172.40 | 179.20 | 179.19 | 1,789,167 |
| Jul 4, 2024 | 168.20 | 173.80 | 167.47 | 172.20 | 172.19 | 1,726,227 |
| Jul 3, 2024 | 164.80 | 165.60 | 162.30 | 165.60 | 165.59 | 682,783 |
| Jul 2, 2024 | 158.00 | 162.80 | 153.20 | 162.80 | 162.79 | 1,081,829 |
| Jul 1, 2024 | 156.80 | 159.60 | 154.60 | 154.60 | 154.59 | 508,294 |
| Jun 28, 2024 | 158.40 | 158.40 | 154.80 | 155.00 | 154.99 | 816,935 |
| Jun 27, 2024 | 154.60 | 157.80 | 152.94 | 154.80 | 154.79 | 631,375 |
| Jun 26, 2024 | 152.00 | 157.00 | 152.00 | 154.60 | 154.59 | 963,661 |
| Jun 25, 2024 | 154.80 | 157.20 | 153.00 | 154.80 | 154.79 | 455,424 |
| Jun 24, 2024 | 157.80 | 157.80 | 153.80 | 155.40 | 155.39 | 322,995 |
| Jun 21, 2024 | 163.40 | 163.40 | 154.20 | 154.20 | 154.19 | 1,570,676 |
| Jun 20, 2024 | 159.60 | 162.40 | 154.00 | 159.60 | 159.59 | 532,093 |
| Jun 19, 2024 | 160.00 | 161.20 | 159.60 | 159.60 | 159.59 | 530,426 |
| Jun 18, 2024 | 155.00 | 161.40 | 155.00 | 160.80 | 160.79 | 731,418 |
| Jun 17, 2024 | 157.40 | 159.80 | 156.60 | 158.80 | 158.79 | 253,843 |
| Jun 14, 2024 | 161.00 | 161.00 | 156.68 | 158.00 | 157.99 | 769,071 |
| Jun 13, 2024 | 161.00 | 161.00 | 156.80 | 158.00 | 157.99 | 1,042,907 |
| Jun 12, 2024 | 148.60 | 159.20 | 148.60 | 159.20 | 159.19 | 887,118 |
| Jun 11, 2024 | 155.00 | 157.20 | 151.40 | 151.40 | 151.39 | 573,760 |
| Jun 10, 2024 | 160.20 | 160.20 | 155.00 | 155.80 | 155.79 | 842,290 |
| Jun 7, 2024 | 162.40 | 162.40 | 155.80 | 156.80 | 156.79 | 403,259 |
| Jun 6, 2024 | 161.00 | 161.00 | 158.20 | 159.20 | 159.19 | 943,844 |
| Jun 5, 2024 | 163.60 | 163.60 | 159.60 | 159.60 | 159.59 | 738,706 |
| Jun 4, 2024 | 158.00 | 160.80 | 158.00 | 160.20 | 160.19 | 758,542 |
| Jun 3, 2024 | 163.40 | 163.60 | 159.60 | 161.00 | 160.99 | 853,381 |
| May 31, 2024 | 163.00 | 164.00 | 160.00 | 160.00 | 159.99 | 1,386,516 |
| May 30, 2024 | 160.80 | 167.40 | 160.80 | 162.40 | 162.39 | 1,337,720 |
| May 29, 2024 | 170.00 | 172.60 | 163.00 | 163.00 | 162.99 | 854,816 |
| May 28, 2024 | 174.00 | 174.40 | 171.20 | 172.80 | 172.79 | 2,021,863 |
| May 24, 2024 | 163.60 | 171.80 | 163.40 | 171.60 | 171.59 | 1,725,244 |
| May 23, 2024 | 157.00 | 165.60 | 157.00 | 165.60 | 165.59 | 1,551,751 |
| May 22, 2024 | 154.20 | 159.20 | 154.00 | 159.20 | 159.19 | 714,287 |
| May 21, 2024 | 157.00 | 158.20 | 155.40 | 157.40 | 157.39 | 1,294,248 |
| May 20, 2024 | 154.80 | 160.20 | 154.80 | 158.20 | 158.19 | 778,313 |
| May 17, 2024 | 154.20 | 160.40 | 154.20 | 156.80 | 156.79 | 737,634 |
| May 16, 2024 | 156.60 | 158.80 | 156.20 | 158.00 | 157.99 | 630,134 |
| May 15, 2024 | 154.80 | 157.60 | 154.60 | 156.00 | 155.99 | 697,569 |
| May 14, 2024 | 149.20 | 154.60 | 149.20 | 154.00 | 153.99 | 391,093 |
| May 13, 2024 | 154.80 | 156.00 | 152.20 | 152.20 | 152.19 | 808,138 |
| May 10, 2024 | 150.00 | 154.60 | 150.00 | 154.40 | 154.39 | 842,762 |
| May 9, 2024 | 3.6 Dividend | |||||
| May 9, 2024 | 148.00 | 151.20 | 147.20 | 150.60 | 150.59 | 693,666 |
| May 8, 2024 | 151.60 | 154.80 | 150.00 | 151.60 | 151.55 | 1,326,748 |
| May 7, 2024 | 150.20 | 154.80 | 149.60 | 151.60 | 151.55 | 1,041,458 |
| May 3, 2024 | 148.80 | 153.40 | 148.80 | 153.00 | 152.95 | 368,803 |
| May 2, 2024 | 146.60 | 153.00 | 133.00 | 150.20 | 150.15 | 1,788,299 |
| May 1, 2024 | 146.40 | 149.20 | 146.00 | 147.40 | 147.35 | 1,649,310 |
| Apr 30, 2024 | 153.60 | 153.60 | 148.20 | 148.20 | 148.15 | 2,845,102 |
| Apr 29, 2024 | 146.00 | 151.20 | 146.00 | 150.00 | 149.95 | 1,673,269 |
| Apr 26, 2024 | 145.00 | 150.20 | 145.00 | 147.60 | 147.55 | 583,365 |
| Apr 25, 2024 | 148.00 | 150.20 | 146.00 | 147.00 | 146.95 | 1,029,624 |
| Apr 24, 2024 | 153.00 | 154.40 | 149.80 | 149.80 | 149.75 | 1,697,958 |
| Apr 23, 2024 | 145.80 | 153.20 | 145.80 | 153.00 | 152.95 | 477,961 |
Related Tickers
FORT.L Forterra plc
177.80
+0.91%
BREE.L Breedon Group plc
443.20
+0.41%
MSLH.L Marshalls plc
266.00
+2.50%
CRH.L CRH plc
6,712.00
+6.64%
SRC.L SigmaRoc plc
86.20
+1.77%
STCM.L Steppe Cement Ltd.
17.50
0.00%
MBH.L Michelmersh Brick Holdings plc
101.50
+0.50%
WIE.VI Wienerberger AG
30.52
+2.83%
HOLNz.XC
CEMEXCPO.MX CEMEX, S.A.B. de C.V.
11.06
+2.50%