Ibstock (IBST)

196.00p

11:59 30/05/25

  • -0.20% -0.40p
  • Today's Low & High
  • 196.00 / 198.80
  • Open / Previous Close
  • 197.00 / 196.40
  • 52-week range
  • 20.69% 33.60p
  • Volume
  • 93,503
  • Market Cap(million)
  • £772.33m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
29-May-25 196.40p 200.50p 200.50p 194.40p 623,638 n/a
28-May-25 196.20p 193.60p 198.00p 192.20p 1,149,004 n/a
27-May-25 193.40p 192.20p 194.40p 189.80p 488,146 n/a
23-May-25 190.80p 187.80p 192.60p 186.40p 999,297 n/a
22-May-25 191.80p 189.80p 194.40p 189.80p 1,205,206 n/a
21-May-25 194.40p 190.20p 194.40p 190.00p 1,286,690 n/a
20-May-25 194.60p 191.80p 195.00p 186.20p 722,957 n/a
19-May-25 191.20p 191.40p 191.40p 185.20p 471,826 n/a
16-May-25 188.00p 188.00p 192.20p 187.00p 384,958 n/a
15-May-25 187.80p 187.60p 192.80p 187.00p 662,319 n/a
14-May-25 189.00p 192.60p 192.60p 187.35p 404,892 n/a
13-May-25 188.20p 182.60p 190.40p 182.60p 350,853 n/a
12-May-25 187.00p 189.60p 189.60p 184.60p 609,900 n/a
09-May-25 186.00p 182.00p 187.60p 182.00p 939,009 n/a
08-May-25 186.20p 183.60p 190.00p 183.60p 1,000,980 n/a
07-May-25 187.80p 184.40p 190.00p 184.40p 627,085 n/a
06-May-25 189.00p 190.40p 190.40p 184.80p 1,211,940 n/a
02-May-25 187.40p 182.20p 188.80p 182.20p 646,409 n/a
01-May-25 186.60p 182.80p 186.80p 179.40p 538,395 n/a
30-Apr-25 180.00p 176.40p 180.00p 174.20p 1,331,138 n/a
29-Apr-25 176.20p 178.60p 179.80p 173.20p 598,938 n/a
28-Apr-25 177.40p 177.40p 179.80p 175.40p 585,236 n/a
25-Apr-25 176.00p 178.40p 178.80p 174.00p 457,158 n/a