LSE - Delayed Quote
GBp
Ibstock plc (IBST.L)
72.55
-8.10
(-10.04%)
At close: 4:35:12 PM GMT
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
Nov 2, 2026
70.00
74.95
68.80
72.55
72.55
7,268,870
Oct 30, 2026
83.40
84.00
80.55
80.65
80.65
2,018,257
Oct 29, 2026
81.00
83.05
80.60
83.05
83.05
995,857
Oct 28, 2026
87.00
87.00
81.25
81.45
81.45
1,770,793
Oct 27, 2026
83.00
85.75
81.40
85.40
85.40
1,120,658
Oct 26, 2026
81.75
83.70
79.45
82.85
82.85
885,162
Oct 23, 2026
80.60
82.60
78.05
81.25
81.25
747,762
Oct 22, 2026
82.00
82.00
78.80
79.60
79.60
1,139,175
Oct 21, 2026
81.65
81.65
79.30
80.45
80.45
689,956
Oct 20, 2026
82.55
82.85
78.30
81.05
81.05
1,264,736
Oct 19, 2026
82.75
82.80
80.05
82.15
82.15
552,484
Oct 16, 2026
82.95
82.95
80.05
82.20
82.20
933,409
Oct 15, 2026
82.00
82.50
79.05
81.25
81.25
918,615
Oct 14, 2026
78.20
81.63
78.20
80.60
80.60
784,045
Oct 13, 2026
78.00
79.85
76.10
79.10
79.10
2,412,705
Oct 12, 2026
76.00
78.50
76.00
77.35
77.35
562,447
Oct 9, 2026
77.15
79.00
75.45
77.20
77.20
859,760
Oct 8, 2026
76.00
77.60
75.00
75.35
75.35
2,122,465
Oct 7, 2026
77.75
80.50
76.45
77.65
77.65
992,344
Oct 6, 2026
78.00
80.30
77.20
79.55
79.55
1,002,594
Oct 5, 2026
82.40
83.30
78.10
79.00
79.00
2,005,540
Oct 2, 2026
81.15
82.95
80.50
81.75
81.75
1,734,721
Oct 1, 2026
84.60
84.60
80.38
81.90
81.90
2,897,908
Sep 30, 2026
84.40
86.50
84.40
84.75
84.75
3,436,041
Sep 29, 2026
89.00
89.10
83.59
84.65
84.65
2,399,670
Sep 28, 2026
79.00
89.30
78.05
88.40
88.40
10,345,075
Sep 25, 2026
73.50
74.55
71.50
71.60
71.60
910,043
Sep 24, 2026
74.65
76.45
73.15
73.20
73.20
930,907
Sep 23, 2026
75.75
76.75
74.50
74.75
74.75
640,746
Sep 22, 2026
75.75
76.40
74.50
75.60
75.60
774,363
Sep 21, 2026
75.20
76.35
74.70
75.05
75.05
1,014,936
Sep 18, 2026
77.60
77.75
74.15
74.90
74.90
2,369,165
Sep 17, 2026
79.00
79.05
76.05
76.50
76.50
1,687,326
Sep 16, 2026
77.85
78.85
75.60
78.05
78.05
765,481
Sep 15, 2026
76.10
77.60
74.95
76.00
76.00
2,460,764
Sep 14, 2026
79.00
80.00
76.15
76.20
76.20
860,198
Sep 11, 2026
79.00
79.95
77.50
79.00
79.00
1,197,181
Sep 10, 2026
79.10
79.90
77.50
77.70
77.70
1,351,200
Sep 9, 2026
81.30
82.65
78.35
78.45
78.45
1,565,272
Sep 8, 2026
82.00
84.80
80.35
80.35
80.35
1,448,735
Sep 7, 2026
86.80
86.80
83.00
83.30
83.30
781,361
Sep 4, 2026
82.45
85.80
82.45
84.85
84.85
674,796
Sep 3, 2026
83.00
85.55
82.40
84.35
84.35
895,591
Sep 2, 2026
84.40
85.50
83.50
83.50
83.50
1,086,218
Sep 1, 2026
90.00
90.00
84.35
84.35
84.35
2,222,208
Aug 28, 2026
89.50
89.50
86.90
88.75
88.75
20,977,249
Aug 27, 2026
88.20
89.25
86.10
88.10
88.10
1,098,508
Aug 26, 2026
87.00
88.55
86.08
87.30
87.30
1,434,321
Aug 25, 2026
85.00
87.15
84.60
86.20
86.20
1,976,930
Aug 24, 2026
87.00
87.00
85.15
85.70
85.70
1,873,630
Aug 21, 2026
85.85
86.00
84.05
86.00
86.00
907,129
Aug 20, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
85.00
85.45
83.85
84.90
84.90
1,533,164
Aug 19, 2026
82.90
86.25
82.85
85.60
85.60
1,556,232
Aug 18, 2026
86.50
88.25
84.60
84.65
84.65
5,401,646
Aug 17, 2026
91.40
91.40
86.70
86.70
86.69
10,677,542
Aug 14, 2026
91.35
92.10
89.04
89.55
89.54
1,291,000
Aug 13, 2026
91.30
93.20
89.90
90.70
90.69
1,788,592
Aug 12, 2026
88.00
94.45
88.00
92.00
91.99
2,296,133
Aug 11, 2026
90.10
90.70
88.10
89.55
89.54
2,169,251
Aug 10, 2026
92.95
93.70
90.40
90.40
90.39
2,929,571
Aug 7, 2026
91.00
94.00
90.60
92.95
92.94
1,498,919
Aug 6, 2026
93.00
93.65
90.50
91.10
91.09
2,279,870
Aug 5, 2026
95.75
101.60
88.99
93.15
93.14
4,585,966
Aug 4, 2026
95.00
98.70
94.60
97.80
97.79
1,061,560
Aug 3, 2026
94.00
97.75
93.30
96.35
96.34
1,671,040
Jul 31, 2026
93.50
95.40
92.46
93.15
93.14
1,712,426
Jul 30, 2026
93.45
96.05
93.00
94.05
94.04
1,616,171
Jul 29, 2026
95.45
96.25
92.50
93.45
93.44
1,747,201
Jul 28, 2026
95.45
96.20
93.45
95.25
95.24
1,247,571
Jul 27, 2026
95.85
96.95
93.60
94.30
94.29
1,150,224
Jul 24, 2026
95.10
95.10
92.43
94.05
94.04
716,514
Jul 23, 2026
95.10
98.55
92.80
93.15
93.14
792,349
Jul 22, 2026
95.00
97.55
93.00
96.10
96.09
876,434
Jul 21, 2026
97.35
97.35
93.00
94.10
94.09
1,112,559
Jul 20, 2026
94.00
97.05
93.10
95.05
95.04
1,026,306
Jul 17, 2026
95.25
98.45
94.55
95.55
95.54
1,199,050
Jul 16, 2026
94.70
98.60
94.70
96.55
96.54
1,032,753
Jul 15, 2026
93.00
97.00
93.00
96.85
96.84
652,221
Jul 14, 2026
92.45
94.20
90.69
94.10
94.09
779,180
Jul 13, 2026
90.00
94.20
90.00
92.85
92.84
889,383
Jul 10, 2026
87.80
92.43
87.80
92.25
92.24
725,714
Jul 9, 2026
89.95
89.95
88.00
89.40
89.39
907,481
Jul 8, 2026
92.80
92.80
87.65
88.30
88.29
1,831,680
Jul 7, 2026
93.00
95.30
92.45
93.05
93.04
885,858
Jul 6, 2026
94.00
96.25
93.75
94.05
94.04
794,941
Jul 3, 2026
95.40
96.35
94.45
95.85
95.84
607,161
Jul 2, 2026
92.70
94.95
92.70
94.70
94.69
990,506
Jul 1, 2026
94.05
95.35
90.15
94.55
94.54
1,130,452
Jun 30, 2026
91.20
93.50
90.65
91.85
91.84
1,165,819
Jun 29, 2026
96.00
96.00
92.00
92.45
92.44
921,612
Jun 26, 2026
92.75
95.90
92.35
94.60
94.59
1,322,407
Jun 25, 2026
94.05
96.70
93.55
95.05
95.04
1,236,217
Jun 24, 2026
91.45
94.80
90.40
94.80
94.79
1,641,734
Jun 23, 2026
89.75
93.65
89.50
91.30
91.29
2,247,124
Jun 22, 2026
91.40
93.50
89.80
91.50
91.49
3,381,542
Jun 19, 2026
93.20
96.80
90.35
90.35
90.34
13,597,893
Jun 18, 2026
96.85
96.85
92.86
95.50
95.49
1,931,793
Jun 17, 2026
96.20
96.35
93.25
95.30
95.29
780,460
Jun 16, 2026
93.70
96.85
93.00
94.25
94.24
461,731
Jun 15, 2026
97.30
99.55
93.05
93.55
93.54
945,030
Jun 12, 2026
91.55
97.30
91.55
95.00
94.99
791,715
Jun 11, 2026
92.45
93.85
91.56
91.85
91.84
1,121,687
Jun 10, 2026
94.95
95.35
92.45
93.40
93.39
891,738
Jun 9, 2026
92.75
95.70
92.00
94.85
94.84
667,554
Jun 8, 2026
95.00
95.30
92.20
94.20
94.19
760,103
Jun 5, 2026
94.20
97.45
94.20
95.20
95.19
667,615
Jun 4, 2026
93.75
95.95
93.75
94.70
94.69
1,035,539
Jun 3, 2026
97.55
97.75
93.20
94.40
94.39
912,019
Jun 2, 2026
98.75
101.90
97.65
97.95
97.94
1,033,327
Jun 1, 2026
103.00
105.90
99.20
99.20
99.19
1,075,033
May 29, 2026
103.70
106.90
101.20
103.90
103.89
2,455,286
May 28, 2026
103.90
104.00
100.60
101.40
101.39
1,330,858
May 27, 2026
100.10
103.00
98.05
102.60
102.59
784,197
May 26, 2026
99.50
100.80
97.77
99.90
99.89
1,198,445
May 22, 2026
97.35
99.90
96.15
97.90
97.89
1,601,004
May 21, 2026
98.00
100.90
96.40
99.75
99.74
1,810,029
May 20, 2026
95.10
97.40
93.64
96.70
96.69
3,344,349
May 19, 2026
94.15
97.15
94.15
95.50
95.49
1,273,477
May 18, 2026
95.40
97.25
92.85
96.40
96.39
2,703,743
May 15, 2026
94.90
97.00
94.70
95.70
95.69
769,485
May 14, 2026
94.00
97.00
94.00
96.80
96.79
856,791
May 13, 2026
97.30
97.30
94.45
96.05
96.04
1,442,725
May 12, 2026
97.65
97.68
94.95
95.00
94.99
1,257,589
May 11, 2026
99.40
100.40
97.31
98.55
98.54
1,549,829
May 8, 2026
101.90
102.90
99.65
99.70
99.69
1,173,959
May 7, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
107.00
107.00
101.10
103.00
102.99
1,812,214
May 6, 2026
100.50
108.00
100.50
105.00
104.98
1,317,160
May 5, 2026
105.50
105.50
100.90
102.40
102.38
2,170,077
May 1, 2026
102.00
104.50
101.60
103.70
103.68
382,041
Apr 30, 2026
105.00
105.00
102.00
102.50
102.48
928,666
Apr 29, 2026
104.30
106.50
102.40
102.90
102.88
637,922
Apr 28, 2026
103.00
105.70
103.00
104.40
104.38
764,952
Apr 27, 2026
105.60
106.70
104.60
105.50
105.48
553,454
Apr 24, 2026
105.30
106.30
101.30
105.70
105.68
2,034,623
Apr 23, 2026
106.50
110.30
106.10
106.40
106.38
926,276
Apr 22, 2026
110.40
110.40
107.50
107.90
107.88
1,149,658
Apr 21, 2026
106.50
109.90
106.50
107.80
107.78
1,108,664
Apr 20, 2026
114.00
114.00
105.87
107.00
106.98
2,021,961
Apr 17, 2026
107.30
113.60
106.90
113.60
113.58
1,588,053
Apr 16, 2026
106.10
110.00
106.10
107.90
107.88
776,903
Apr 15, 2026
105.80
109.50
105.80
108.10
108.08
827,206
Apr 14, 2026
106.40
109.80
105.40
108.40
108.38
850,316
Apr 13, 2026
108.00
108.50
105.90
105.90
105.88
505,307
Apr 10, 2026
107.50
111.59
107.50
108.80
108.78
837,361
Apr 9, 2026
109.40
110.10
107.26
108.00
107.98
646,266
Apr 8, 2026
106.70
112.80
106.60
109.50
109.48
1,696,378
Apr 7, 2026
101.80
104.51
100.70
101.10
101.08
1,058,017
Apr 2, 2026
105.20
105.20
101.40
104.20
104.18
826,447
Apr 1, 2026
100.80
106.40
100.80
106.00
105.98
1,172,163
Mar 31, 2026
100.80
103.40
100.49
101.00
100.98
1,750,415
Mar 30, 2026
101.00
102.80
98.90
100.40
100.38
990,317
Mar 27, 2026
106.60
106.60
100.80
100.80
100.78
1,156,501
Mar 26, 2026
107.00
107.00
104.40
104.60
104.58
908,955
Mar 25, 2026
99.90
105.80
99.90
105.40
105.38
1,568,542
Mar 24, 2026
104.80
104.80
100.00
101.20
101.18
1,312,052
Mar 23, 2026
100.20
105.00
97.00
103.00
102.98
2,118,940
Mar 20, 2026
101.80
104.20
101.60
101.60
101.58
2,449,793
Mar 19, 2026
101.60
103.20
99.30
101.00
100.98
2,687,283
Mar 18, 2026
101.00
106.20
101.00
104.00
103.98
1,185,952
Mar 17, 2026
104.20
104.80
101.48
103.40
103.38
2,053,700
Mar 16, 2026
102.60
104.80
102.20
103.80
103.78
1,214,815
Mar 13, 2026
104.00
105.21
101.80
102.40
102.38
2,413,084
Mar 12, 2026
103.00
106.60
103.00
104.80
104.78
1,395,376
Mar 11, 2026
105.20
107.80
104.40
104.40
104.38
1,999,017
Mar 10, 2026
103.00
108.00
103.00
105.60
105.58
3,026,989
Mar 9, 2026
106.60
106.88
101.28
102.40
102.38
4,129,820
Mar 6, 2026
116.60
116.80
108.58
109.20
109.18
4,698,383
Mar 5, 2026
120.00
120.00
108.00
114.40
114.38
4,658,508
Mar 4, 2026
124.40
124.40
120.00
120.20
120.18
3,215,445
Mar 3, 2026
127.40
128.68
122.76
123.60
123.58
2,886,129
Mar 2, 2026
132.00
131.20
129.00
129.00
128.97
1,382,733
Feb 27, 2026
134.00
135.40
132.00
132.40
132.37
2,280,382
Feb 26, 2026
130.00
134.20
129.20
134.00
133.97
2,740,052
Feb 25, 2026
132.00
132.00
128.60
129.80
129.77
1,248,983
Feb 24, 2026
134.80
134.80
130.20
130.20
130.17
703,193
Feb 23, 2026
135.00
135.40
131.60
131.60
131.57
875,880
Feb 20, 2026
130.00
137.60
130.00
134.40
134.37
868,316
Feb 19, 2026
131.40
134.60
131.40
131.60
131.57
2,599,787
Feb 18, 2026
131.80
135.60
131.80
134.60
134.57
674,456
Feb 17, 2026
136.40
137.20
134.00
134.80
134.77
407,016
Feb 16, 2026
137.40
138.40
135.00
135.80
135.77
444,490
Feb 13, 2026
129.60
137.80
129.60
136.00
135.97
1,743,864
Feb 12, 2026
134.80
135.80
130.20
132.20
132.17
1,369,578
Feb 11, 2026
130.60
133.10
128.40
132.40
132.37
2,828,185
Feb 10, 2026
129.60
130.60
129.40
130.20
130.17
1,181,730
Feb 9, 2026
131.60
133.00
128.00
129.20
129.17
978,187
Feb 6, 2026
128.40
134.60
127.20
132.80
132.77
1,083,711
Feb 5, 2026
130.00
130.00
127.99
129.60
129.57
1,198,192
Feb 4, 2026
129.60
130.60
128.00
129.80
129.77
765,731
Feb 3, 2026
130.00
130.00
127.60
129.00
128.97
2,028,309
Feb 2, 2026
127.20
129.00
126.20
129.00
128.97
467,143
Jan 30, 2026
129.60
129.60
127.00
127.00
126.97
982,194
Jan 29, 2026
132.00
132.00
128.00
128.00
127.97
538,969
Jan 28, 2026
127.00
130.20
126.80
130.00
129.97
1,112,210
Jan 27, 2026
130.20
131.40
127.00
128.00
127.97
1,804,584
Jan 26, 2026
131.00
132.60
127.40
130.60
130.57
1,520,407
Jan 23, 2026
128.80
131.80
128.80
131.00
130.97
611,891
Jan 22, 2026
132.60
134.98
131.60
132.00
131.97
1,605,665
Jan 21, 2026
130.00
132.40
127.80
131.40
131.37
1,827,066
Jan 20, 2026
130.00
132.60
124.70
130.80
130.77
1,898,859
Jan 19, 2026
136.00
138.01
135.00
136.20
136.17
793,863
Jan 16, 2026
142.60
142.60
136.60
137.00
136.97
395,622
Jan 15, 2026
137.60
140.80
135.40
139.60
139.57
895,163
Jan 14, 2026
137.60
137.60
133.20
136.60
136.57
616,042
Jan 13, 2026
139.00
139.80
133.00
134.40
134.37
470,384
Jan 12, 2026
137.00
139.80
134.40
137.00
136.97
895,531
Jan 9, 2026
133.60
138.00
133.60
137.20
137.17
745,324
Jan 8, 2026
134.20
136.60
132.60
135.40
135.37
661,754
Jan 7, 2026
139.60
139.60
136.40
137.20
137.17
779,423
Jan 6, 2026
141.00
141.00
134.60
137.00
136.97
1,501,772
Jan 5, 2026
139.60
140.20
134.20
137.80
137.77
1,674,627
Jan 2, 2026
143.00
143.00
137.45
141.00
140.97
428,856
Dec 31, 2025
138.40
142.00
138.40
139.60
139.57
127,481
Dec 30, 2025
143.60
143.80
140.60
141.80
141.77
450,190
Dec 29, 2025
140.40
142.80
139.40
142.00
141.97
425,784
Dec 24, 2025
138.40
141.60
138.40
139.60
139.57
120,403
Dec 23, 2025
140.00
140.29
137.00
139.00
138.97
277,890
Dec 22, 2025
137.00
137.85
135.71
136.80
136.77
355,559
Dec 19, 2025
139.60
139.60
136.60
137.20
137.17
978,601
Dec 18, 2025
134.20
139.20
134.20
139.00
138.97
783,699
Dec 17, 2025
137.40
138.60
135.60
137.40
137.37
983,696
Dec 16, 2025
136.80
136.80
134.00
134.60
134.57
856,163
Dec 15, 2025
133.20
136.40
132.40
136.40
136.37
983,300
Dec 12, 2025
131.20
133.40
129.80
133.40
133.37
767,279
Dec 11, 2025
125.80
130.80
125.80
130.40
130.37
947,138
Dec 10, 2025
130.60
132.20
127.33
128.00
127.97
1,534,615
Dec 9, 2025
129.00
132.40
129.00
131.00
130.97
1,509,120
Dec 8, 2025
131.60
134.00
130.80
130.80
130.77
722,640
Dec 5, 2025
131.40
136.20
131.40
133.80
133.77
920,689
Dec 4, 2025
137.80
137.80
132.80
133.80
133.77
2,244,945
Dec 3, 2025
130.00
135.80
130.00
134.60
134.57
829,758
Dec 2, 2025
133.20
134.60
132.40
133.00
132.97
625,921
Dec 1, 2025
132.00
134.95
132.00
132.80
132.77
531,232
Nov 28, 2025
133.20
137.00
133.20
134.40
134.37
416,493
Nov 27, 2025
136.60
136.60
132.80
135.60
135.57
511,126
Nov 26, 2025
133.20
136.80
132.40
133.60
133.57
607,208
Nov 25, 2025
126.40
136.80
126.40
135.40
135.37
2,528,411
Nov 24, 2025
126.20
128.60
125.93
127.80
127.77
2,952,950
Nov 21, 2025
124.80
126.20
124.39
126.00
125.97
916,189
Nov 20, 2025
125.40
128.00
123.60
125.60
125.57
828,396
Nov 19, 2025
123.20
126.80
123.20
125.40
125.37
848,275
Nov 18, 2025
124.60
126.40
123.40
124.80
124.77
761,317
Nov 17, 2025
127.80
130.60
126.20
126.60
126.57
1,172,846
Nov 14, 2025
131.40
132.60
130.00
130.20
130.17
1,309,671
Nov 13, 2025
136.60
136.60
133.20
133.20
133.17
603,641
Nov 12, 2025
135.00
135.64
133.20
134.40
134.37
455,907
Nov 11, 2025
131.00
136.24
130.40
134.20
134.17
1,080,480
Nov 10, 2025
128.40
132.00
128.40
130.40
130.37
724,917
Nov 7, 2025
130.00
132.00
127.20
128.80
128.77
1,927,754
Nov 6, 2025
133.00
134.20
131.00
131.00
130.97
1,381,776
Nov 5, 2025
134.00
136.00
133.60
134.20
134.17
1,295,686
Nov 4, 2025
135.00
136.20
134.40
135.80
135.77
1,889,171
Nov 3, 2025
135.80
137.00
134.20
136.60
136.57
3,601,221
