LSE - Delayed Quote GBp

Ibstock plc (IBST.L)

Compare
197.60 +2.20 (+1.13%)
At close: 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 199.00 200.00 195.80 197.60 197.60 625,873
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 1.50 Dividend
Aug 22, 2024 185.40 187.60 181.60 182.40 182.40 610,599
Aug 21, 2024 181.00 187.20 181.00 186.80 185.30 1,603,619
Aug 20, 2024 182.00 187.40 182.00 184.40 182.92 2,924,582
Aug 19, 2024 187.00 188.80 183.00 184.00 182.52 1,254,504
Aug 16, 2024 183.60 187.20 182.80 182.80 181.33 1,712,169
Aug 15, 2024 182.20 186.20 181.95 183.60 182.13 1,369,509
Aug 14, 2024 180.20 183.20 178.60 183.00 181.53 775,922
Aug 13, 2024 183.00 183.00 177.40 177.80 176.37 791,512
Aug 12, 2024 179.80 181.60 178.20 179.00 177.56 857,128
Aug 9, 2024 176.60 182.60 176.60 180.00 178.55 1,406,734
Aug 8, 2024 182.40 182.40 172.80 180.00 178.55 1,726,390
Aug 7, 2024 170.00 183.40 170.00 179.60 178.16 2,560,095
Aug 6, 2024 169.80 176.00 168.80 172.20 170.82 890,327
Aug 5, 2024 182.20 182.20 169.80 172.80 171.41 762,593
Aug 2, 2024 180.60 184.40 177.60 178.40 176.97 640,256
Aug 1, 2024 185.00 189.00 182.80 184.80 183.32 1,309,700
Jul 31, 2024 181.60 189.00 181.60 183.60 182.13 1,135,448
Jul 30, 2024 182.80 186.40 180.00 186.00 184.51 997,834
Jul 29, 2024 189.80 189.80 183.80 183.80 182.32 565,016
Jul 26, 2024 185.00 187.40 183.80 187.20 185.70 1,057,339
Jul 25, 2024 181.60 184.00 179.60 184.00 182.52 1,736,668
Jul 24, 2024 188.40 188.40 182.00 182.00 180.54 1,093,767
Jul 23, 2024 186.00 187.00 183.80 184.00 182.52 1,196,301
Jul 22, 2024 185.20 187.80 183.60 185.20 183.71 939,846
Jul 19, 2024 192.00 192.40 184.55 185.80 184.31 2,579,761
Jul 18, 2024 188.80 191.40 187.40 189.00 187.48 1,596,107
Jul 17, 2024 195.00 197.60 187.40 187.40 185.90 820,332
Jul 16, 2024 189.00 196.60 189.00 196.20 194.62 1,120,739
Jul 15, 2024 193.20 194.00 189.40 193.60 192.05 1,443,420
Jul 12, 2024 185.20 192.00 185.20 192.00 190.46 931,276
Jul 11, 2024 185.00 188.00 182.75 188.00 186.49 1,148,242
Jul 10, 2024 176.60 183.80 176.60 183.80 182.32 1,275,095
Jul 9, 2024 185.40 190.40 179.40 181.00 179.55 1,981,725
Jul 8, 2024 181.00 186.80 179.20 186.80 185.30 2,069,799
Jul 5, 2024 174.00 180.60 172.40 179.20 177.76 1,789,167
Jul 4, 2024 168.20 173.80 167.47 172.20 170.82 1,726,227
Jul 3, 2024 164.80 165.60 162.30 165.60 164.27 682,783
Jul 2, 2024 158.00 162.80 153.20 162.80 161.49 1,081,829
Jul 1, 2024 156.80 159.60 154.60 154.60 153.36 508,294
Jun 28, 2024 158.40 158.40 154.80 155.00 153.76 816,935
Jun 27, 2024 154.60 157.80 152.94 154.80 153.56 631,375
Jun 26, 2024 152.00 157.00 152.00 154.60 153.36 963,661
Jun 25, 2024 154.80 157.20 153.00 154.80 153.56 455,424
Jun 24, 2024 157.80 157.80 153.80 155.40 154.15 322,995
Jun 21, 2024 163.40 163.40 154.20 154.20 152.96 1,570,676
Jun 20, 2024 159.60 162.40 154.00 159.60 158.32 532,093
Jun 19, 2024 160.00 161.20 159.60 159.60 158.32 530,426
Jun 18, 2024 155.00 161.40 155.00 160.80 159.51 731,418
Jun 17, 2024 157.40 159.80 156.60 158.80 157.52 253,843
Jun 14, 2024 161.00 161.00 156.68 158.00 156.73 769,071
Jun 13, 2024 161.00 161.00 156.80 158.00 156.73 1,042,907
Jun 12, 2024 148.60 159.20 148.60 159.20 157.92 887,118
Jun 11, 2024 155.00 157.20 151.40 151.40 150.18 573,760
Jun 10, 2024 160.20 160.20 155.00 155.80 154.55 842,290
Jun 7, 2024 162.40 162.40 155.80 156.80 155.54 403,259
Jun 6, 2024 161.00 161.00 158.20 159.20 157.92 943,844
Jun 5, 2024 163.60 163.60 159.60 159.60 158.32 738,706
Jun 4, 2024 158.00 160.80 158.00 160.20 158.91 758,542
Jun 3, 2024 163.40 163.60 159.60 161.00 159.71 853,381
May 31, 2024 163.00 164.00 160.00 160.00 158.72 1,386,516
May 30, 2024 160.80 167.40 160.80 162.40 161.10 1,337,720
May 29, 2024 170.00 172.60 163.00 163.00 161.69 854,816
May 28, 2024 174.00 174.40 171.20 172.80 171.41 2,021,863
May 24, 2024 163.60 171.80 163.40 171.60 170.22 1,725,244
May 23, 2024 157.00 165.60 157.00 165.60 164.27 1,551,751
May 22, 2024 154.20 159.20 154.00 159.20 157.92 714,287
May 21, 2024 157.00 158.20 155.40 157.40 156.14 1,294,248
May 20, 2024 154.80 160.20 154.80 158.20 156.93 778,313
May 17, 2024 154.20 160.40 154.20 156.80 155.54 737,634
May 16, 2024 156.60 158.80 156.20 158.00 156.73 630,134
May 15, 2024 154.80 157.60 154.60 156.00 154.75 697,569
May 14, 2024 149.20 154.60 149.20 154.00 152.76 391,093
May 13, 2024 154.80 156.00 152.20 152.20 150.98 808,138
May 10, 2024 150.00 154.60 150.00 154.40 153.16 842,762
May 9, 2024 3.60 Dividend
May 9, 2024 148.00 151.20 147.20 150.60 149.39 693,666
May 8, 2024 151.60 154.80 150.00 151.60 146.81 1,326,748
May 7, 2024 150.20 154.80 149.60 151.60 146.81 1,041,458
May 3, 2024 148.80 153.40 148.80 153.00 148.17 368,803
May 2, 2024 146.60 153.00 133.00 150.20 145.46 1,788,299
May 1, 2024 146.40 149.20 146.00 147.40 142.74 1,649,310
Apr 30, 2024 153.60 153.60 148.20 148.20 143.52 2,845,102
Apr 29, 2024 146.00 151.20 146.00 150.00 145.26 1,673,269
Apr 26, 2024 145.00 150.20 145.00 147.60 142.94 583,365
Apr 25, 2024 148.00 150.20 146.00 147.00 142.36 1,029,624
Apr 24, 2024 153.00 154.40 149.80 149.80 145.07 1,697,958
Apr 23, 2024 145.80 153.20 145.80 153.00 148.17 477,961
Apr 22, 2024 147.60 150.40 145.60 149.40 144.68 737,222
Apr 19, 2024 148.20 151.60 145.60 146.20 141.58 610,735
Apr 18, 2024 147.20 150.40 144.40 149.00 144.29 551,683
Apr 17, 2024 148.80 149.60 147.14 148.60 143.91 562,704
Apr 16, 2024 147.20 149.30 146.20 148.40 143.71 1,366,848
Apr 15, 2024 153.60 153.60 147.40 149.60 144.87 418,758
Apr 12, 2024 149.80 152.00 149.20 150.40 145.65 810,060
Apr 11, 2024 148.20 151.20 146.60 148.60 143.91 379,425
Apr 10, 2024 147.00 151.40 147.00 148.00 143.33 1,155,112
Apr 9, 2024 149.00 151.00 147.80 149.20 144.49 1,101,143
Apr 8, 2024 143.60 149.80 143.60 149.80 145.07 822,874
Apr 5, 2024 149.00 149.00 145.80 147.00 142.36 1,229,716
Apr 4, 2024 146.40 149.00 146.40 148.40 143.71 587,008
Apr 3, 2024 147.60 150.20 144.80 146.60 141.97 746,524
Apr 2, 2024 147.20 153.60 146.40 146.40 141.78 879,465
Mar 28, 2024 150.00 152.80 149.80 150.70 145.94 789,870
Mar 27, 2024 151.00 154.50 148.10 151.60 146.81 337,706
Mar 26, 2024 145.50 151.50 144.60 151.50 146.71 375,448
Mar 25, 2024 147.70 154.30 147.40 148.40 143.71 554,265
Mar 22, 2024 146.20 153.00 146.20 150.90 146.13 964,636
Mar 21, 2024 148.60 150.80 145.30 149.20 144.49 556,396
Mar 20, 2024 146.20 148.90 143.30 147.20 142.55 926,338
Mar 19, 2024 148.20 149.50 144.80 144.80 140.23 649,883
Mar 18, 2024 149.80 151.30 147.90 149.10 144.39 1,041,846
Mar 15, 2024 148.50 152.00 147.50 150.40 145.65 1,974,526
Mar 14, 2024 146.70 153.20 146.70 149.30 144.58 801,319
Mar 13, 2024 147.00 151.60 147.00 150.40 145.65 1,235,183
Mar 12, 2024 149.20 150.70 148.10 150.00 145.26 907,074
Mar 11, 2024 149.30 151.80 146.80 148.90 144.20 821,724
Mar 8, 2024 148.00 154.10 147.10 149.00 144.29 3,200,610
Mar 7, 2024 152.00 156.50 149.20 151.40 146.62 1,373,044
Mar 6, 2024 157.80 161.90 151.60 151.80 147.01 2,730,333
Mar 5, 2024 158.70 161.20 156.90 159.70 154.66 1,094,646
Mar 4, 2024 163.30 165.00 159.60 160.10 155.04 985,931
Mar 1, 2024 162.00 164.60 158.43 164.00 158.82 1,905,130
Feb 29, 2024 162.00 164.20 159.60 161.50 156.40 1,023,448
Feb 28, 2024 164.30 166.60 160.30 160.50 155.43 4,920,702
Feb 27, 2024 163.70 168.00 160.40 164.80 159.59 4,085,507
Feb 26, 2024 159.30 165.40 159.30 165.40 160.18 1,371,878
Feb 23, 2024 169.40 170.00 161.80 162.70 157.56 551,295
Feb 22, 2024 167.60 168.10 164.00 168.00 162.69 1,492,331
Feb 21, 2024 167.70 167.70 163.10 164.20 159.01 2,409,842
Feb 20, 2024 164.00 164.80 162.20 163.90 158.72 586,098
Feb 19, 2024 162.00 163.90 158.64 163.40 158.24 1,591,582
Feb 16, 2024 158.80 160.50 155.70 160.10 155.04 633,217
Feb 15, 2024 155.70 158.40 151.50 156.40 151.46 721,789
Feb 14, 2024 150.30 157.69 150.30 154.50 149.62 374,794
Feb 13, 2024 153.90 158.20 152.60 153.90 149.04 354,072
Feb 12, 2024 158.00 158.70 152.60 156.20 151.27 276,173
Feb 9, 2024 154.50 156.00 153.50 155.30 150.39 1,108,114
Feb 8, 2024 147.50 154.20 147.50 153.90 149.04 955,804
Feb 7, 2024 153.00 154.60 149.70 150.00 145.26 3,136,321
Feb 6, 2024 151.30 156.09 148.80 151.60 146.81 2,145,632
Feb 5, 2024 153.10 154.40 149.70 152.00 147.20 725,210
Feb 2, 2024 155.00 155.00 151.10 153.70 148.85 3,045,226
Feb 1, 2024 154.20 157.10 150.20 151.50 146.71 284,238
Jan 31, 2024 154.80 158.90 153.38 153.40 148.55 691,060
Jan 30, 2024 156.10 160.50 154.10 155.10 150.20 687,086
Jan 29, 2024 154.00 156.80 151.30 155.00 150.10 1,011,267
Jan 26, 2024 157.00 157.00 150.70 155.40 150.49 705,182
Jan 25, 2024 154.30 155.80 148.80 153.90 149.04 467,297
Jan 24, 2024 151.90 154.70 148.40 152.50 147.68 381,970
Jan 23, 2024 147.00 151.80 147.00 150.00 145.26 746,051
Jan 22, 2024 146.10 149.80 144.36 149.80 145.07 845,968
Jan 19, 2024 145.60 145.60 142.00 144.30 139.74 1,061,762
Jan 18, 2024 139.00 142.47 139.00 142.10 137.61 4,830,106
Jan 17, 2024 139.00 142.00 134.40 139.10 134.71 1,083,699
Jan 16, 2024 142.60 146.10 140.60 143.00 138.48 440,402
Jan 15, 2024 144.00 146.80 141.10 143.10 138.58 312,590
Jan 12, 2024 142.70 144.90 140.70 143.40 138.87 692,170
Jan 11, 2024 142.40 148.80 141.60 141.80 137.32 491,669
Jan 10, 2024 145.00 146.80 144.20 145.30 140.71 868,385
Jan 9, 2024 143.70 149.00 143.70 145.80 141.19 359,568
Jan 8, 2024 145.90 148.30 142.60 147.00 142.36 373,162
Jan 5, 2024 152.20 152.40 144.00 144.70 140.13 753,386
Jan 4, 2024 148.20 150.90 144.40 148.60 143.91 322,755
Jan 3, 2024 153.00 153.00 146.80 147.80 143.13 758,951
Jan 2, 2024 148.10 153.70 148.00 150.00 145.26 484,133
Dec 29, 2023 151.20 154.60 150.10 151.50 146.71 1,420,114
Dec 28, 2023 150.40 154.00 149.90 151.40 146.62 1,989,426
Dec 27, 2023 150.70 153.20 148.90 151.40 146.62 1,743,430
Dec 22, 2023 146.70 151.21 146.70 151.00 146.23 1,712,232
Dec 21, 2023 145.20 150.30 145.20 150.30 145.55 841,361
Dec 20, 2023 146.30 149.80 145.90 148.80 144.10 1,110,406
Dec 19, 2023 143.30 149.60 143.30 146.90 142.26 905,573
Dec 18, 2023 150.30 150.30 144.40 146.80 142.16 777,744
Dec 15, 2023 148.00 149.90 145.50 146.80 142.16 1,292,343
Dec 14, 2023 141.50 146.60 139.00 146.60 141.97 1,290,065
Dec 13, 2023 140.90 140.90 138.00 139.50 135.09 848,199
Dec 12, 2023 140.00 140.40 137.30 137.60 133.25 1,165,182
Dec 11, 2023 135.10 141.00 135.00 138.80 134.42 765,351
Dec 8, 2023 140.80 141.00 137.00 138.40 134.03 465,545
Dec 7, 2023 131.50 139.30 130.80 137.50 133.16 1,257,174
Dec 6, 2023 135.20 135.40 131.80 132.10 127.93 429,909
Dec 5, 2023 133.90 133.90 131.10 132.00 127.83 1,375,409
Dec 4, 2023 135.50 135.60 130.80 130.80 126.67 736,672
Dec 1, 2023 131.00 134.10 131.00 132.50 128.31 980,459
Nov 30, 2023 136.90 138.70 130.80 130.80 126.67 2,398,045
Nov 29, 2023 135.00 136.80 133.50 134.20 129.96 953,143
Nov 28, 2023 137.20 138.10 134.78 135.20 130.93 316,715
Nov 27, 2023 136.30 138.80 135.23 136.10 131.80 213,157
Nov 24, 2023 136.30 139.20 135.60 137.30 132.96 668,911
Nov 23, 2023 136.00 137.50 135.40 136.80 132.48 312,306
Nov 22, 2023 135.00 137.40 135.00 136.40 132.09 381,936
Nov 21, 2023 136.00 138.40 135.00 135.90 131.61 363,089
Nov 20, 2023 137.00 140.90 136.00 136.00 131.70 560,129
Nov 17, 2023 137.90 138.30 135.20 137.00 132.67 626,907
Nov 16, 2023 137.30 140.80 134.60 135.20 130.93 399,966
Nov 15, 2023 135.90 140.50 135.90 138.30 133.93 871,210
Nov 14, 2023 131.20 136.90 130.00 135.90 131.61 1,126,194
Nov 13, 2023 129.00 130.80 128.50 130.80 126.67 639,868
Nov 10, 2023 131.00 132.70 128.10 129.20 125.12 519,036
Nov 9, 2023 129.40 132.40 129.40 132.00 127.83 445,622
Nov 8, 2023 128.50 131.50 128.50 129.80 125.70 838,590
Nov 7, 2023 126.10 129.90 126.10 128.10 124.05 717,907
Nov 6, 2023 129.50 133.60 128.40 128.70 124.63 703,373
Nov 3, 2023 130.80 131.30 127.70 129.50 125.41 504,662
Nov 2, 2023 124.70 129.00 120.90 127.70 123.67 509,870
Nov 1, 2023 124.30 124.30 119.50 122.30 118.44 565,120
Oct 31, 2023 123.10 125.10 121.60 122.50 118.63 959,841
Oct 30, 2023 120.30 125.40 120.00 123.10 119.21 559,166
Oct 27, 2023 120.50 123.60 120.30 122.70 118.82 522,997
Oct 26, 2023 119.80 122.20 118.40 120.90 117.08 1,903,849
Oct 25, 2023 124.40 124.40 118.00 122.70 118.82 1,609,330
Oct 24, 2023 126.50 126.60 122.30 122.90 119.02 926,840
Oct 23, 2023 126.60 126.80 121.90 123.50 119.60 449,196

Related Tickers

FORT.L Forterra plc
191.40
+0.84%
 
MBH.L Michelmersh Brick Holdings plc
96.00
+0.52%
 
MSLH.L Marshalls plc
356.50
-0.28%
 
BREE.L Breedon Group plc
430.00
+0.47%
 
CRH.L CRH plc
7,036.00
-0.20%
 
MPO.F Michelmersh Brick Holdings plc
1.1000
-1.79%
 
F0T.F Forterra plc
2.2600
-2.59%
 
STCM.L Steppe Cement Ltd.
15.00
0.00%
 
SRC.L SigmaRoc plc
71.50
-0.83%
 
RETO ReTo Eco-Solutions, Inc.
1.0700
-4.04%