IBST.UK - Ibstock Plc

sob, 8 lis 2025, 11:26 CET, NY 5:26, Londyn 10:26, Tokio 19:26, ^SPX +0.13%

Symbol np: ^SPX

Historical data: Ibstock Plc (IBST.UK)

7 Nov, 17:35 128.8 -2.2 (-1.68%)

More On IBST.UK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of IBST.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
59	15 Jan 2016	170.924	172.026	168.907	171.229	-0.64%	-1.1	2,958,098
58	14 Jan 2016	166.949	172.331	164.863	172.331	+3.70%	+6.1	342,125
57	13 Jan 2016	168.533	171.071	164.253	166.181	-2.06%	-3.5	223,955
56	12 Jan 2016	173.334	173.334	168.966	169.674	-1.40%	-2.4	152,847
55	11 Jan 2016	169.674	173.846	169.123	172.085	+1.85%	+3.1	171,213
54	8 Jan 2016	169.91	175.568	168.966	168.966	-3.38%	-5.9	200,088
53	7 Jan 2016	170.077	175.912	170.077	174.879	-0.15%	-0.3	376,153
52	6 Jan 2016	171.927	175.912	171.927	175.144	+0.20%	+0.3	253,669
51	5 Jan 2016	175.144	175.666	169.595	174.8	+1.15%	+2.0	227,888
50	4 Jan 2016	173.57	174.574	169.359	172.813	-0.03%	-0.0	375,077
49	31 Dec 2015	173.974	176.847	172.862	172.862	+0.03%	+0.0	532,421
48	30 Dec 2015	172.636	174.879	170.52	172.813	-0.75%	-1.3	220,929
47	29 Dec 2015	169.743	174.111	169.3	174.111	+1.21%	+2.1	194,809
46	24 Dec 2015	172.813	172.813	171.927	172.026	-0.63%	-1.1	68,572
45	23 Dec 2015	171.229	173.118	169.831	173.118	+1.10%	+1.9	233,144
44	22 Dec 2015	165.01	171.927	165.01	171.229	+1.25%	+2.1	410,548
43	21 Dec 2015	168.129	169.123	167.421	169.123	+1.06%	+1.8	610,549
42	18 Dec 2015	163.839	169.3	163.839	167.342	-0.23%	-0.4	24,472,049
41	17 Dec 2015	165.797	169.074	164.243	167.736	+1.17%	+1.9	577,921
40	16 Dec 2015	166.23	166.949	164.243	165.797	-0.23%	-0.4	535,027
39	15 Dec 2015	163.466	168.533	163.466	166.181	+0.71%	+1.2	747,789
38	14 Dec 2015	161.517	165.01	160.356	165.01	+1.80%	+2.9	440,515
37	11 Dec 2015	163.466	165.945	162.098	162.098	-1.18%	-1.9	107,206
36	10 Dec 2015	171.229	171.229	163.633	164.036	-2.21%	-3.7	308,408
35	9 Dec 2015	168.907	172.026	167.342	167.736	-1.38%	-2.3	467,416
34	8 Dec 2015	168.907	171.042	167.342	170.077	0.00%	0.0	399,220
33	7 Dec 2015	165.404	170.264	165.404	170.077	+2.10%	+3.5	253,708
32	4 Dec 2015	165.374	168.71	163.466	166.575	+0.95%	+1.6	512,435
31	3 Dec 2015	161.517	165.01	161.517	165.01	+1.32%	+2.2	840,698
30	2 Dec 2015	162.856	167.145	161.695	162.856	+1.82%	+2.9	646,178
29	1 Dec 2015	158.005	160.72	158.005	159.943	-0.26%	-0.4	450,038
28	30 Nov 2015	159.373	161.114	158.576	160.356	+0.26%	+0.4	605,168
27	27 Nov 2015	160.72	161.114	158.881	159.943	+0.48%	+0.8	280,364
26	26 Nov 2015	153.745	161.301	153.508	159.176	+3.53%	+5.4	2,194,554
25	25 Nov 2015	147.89	153.745	146.71	153.745	+4.23%	+6.2	4,623,390
24	24 Nov 2015	145.942	147.89	145.942	147.507	-0.26%	-0.4	947,495
23	23 Nov 2015	147.576	148.067	147.3	147.89	-1.05%	-1.6	418,756
22	20 Nov 2015	150.98	150.98	147.89	149.455	+0.27%	+0.4	234,979
21	19 Nov 2015	148.461	149.455	147.89	149.051	-0.27%	-0.4	438,543
20	18 Nov 2015	147.418	149.455	147.005	149.455	+1.06%	+1.6	1,118,457

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data IBST.UK

On the ticker field set "d:ibst.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.