IBST.UK - Ibstock Plc

czw, 15 sty 2026, 13:41 CET, NY 7:41, Londyn 12:41, Tokio 21:41, WIG20 +0.50%

Symbol np: ^SPX

Historical data: Ibstock Plc (IBST.UK)

15 Jan, 13:14 137.200 +0.600 (+0.44%)

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
24	24 Nov 2015	145.942	147.89	145.942	147.507	-0.26%	-0.383	947,495
23	23 Nov 2015	147.576	148.067	147.3	147.89	-1.05%	-1.565	418,756
22	20 Nov 2015	150.98	150.98	147.89	149.455	+0.27%	+0.404	234,979
21	19 Nov 2015	148.461	149.455	147.89	149.051	-0.27%	-0.404	438,543
20	18 Nov 2015	147.418	149.455	147.005	149.455	+1.06%	+1.565	1,118,457
19	17 Nov 2015	150.852	150.852	146.533	147.89	0.00%	0.000	991,540
18	16 Nov 2015	147.89	150.95	147.103	147.89	+0.53%	+0.787	570,011
17	13 Nov 2015	150.222	151.531	146.523	147.103	-3.45%	-5.254	1,488,720
16	12 Nov 2015	154.128	154.128	149.829	152.357	-0.51%	-0.778	2,013,402
15	11 Nov 2015	153.194	155.093	152.564	153.135	-0.13%	-0.206	812,694
14	10 Nov 2015	154.876	155.466	150.222	153.341	-0.99%	-1.535	1,512,910
13	9 Nov 2015	155.673	157.887	154.128	154.876	+0.37%	+0.571	695,867
12	6 Nov 2015	154.689	155.673	153.341	154.305	+1.02%	+1.564	1,667,469
11	5 Nov 2015	153.243	153.341	151.777	152.741	+0.88%	+1.338	738,969
10	4 Nov 2015	151.964	154.65	149.455	151.403	+0.28%	+0.423	169,696
9	3 Nov 2015	153.292	153.292	148.274	150.98	+1.29%	+1.929	326,516
8	2 Nov 2015	148.461	150.98	148.461	149.051	0.00%	0.000	222,494
7	30 Oct 2015	149.848	151.777	149.051	149.051	0.00%	0.000	901,461
6	29 Oct 2015	149.051	151.777	149.051	149.051	+0.25%	+0.374	201,142
5	28 Oct 2015	149.848	150.399	148.677	148.677	-0.78%	-1.171	1,484,062
4	27 Oct 2015	153.341	153.341	149.848	149.848	-1.27%	-1.929	4,226,349
3	26 Oct 2015	154.128	154.128	150.222	151.777	-1.53%	-2.351	1,321,245
2	23 Oct 2015	152.564	154.876	151.777	154.128	+1.03%	+1.564	3,220,502
1	22 Oct 2015	154.876	157.021	149.455	152.564			51,184,746

<< | < | > | >>

▼ 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.