Ibstock (IBST) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free IBST Stock Alerts GBX 154.40 +3.80 (+2.52%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Ibstock Stock Price Performance5 Day Performance+1.85%1 Month Performance+2.66%3 Month Performance-1.15%6 Month Performance+19.50%Year-To-Date Performance+1.91%1 Year Performance-6.48% Receive IBST Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Ibstock and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Chaikin AnalyticsMissed NVDA? Buy this AI stock NOWAfter Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in seven months. So if you currently own NVIDIA (NVDA)... Or were thinking of buying it in the weeks ahead... I urge you to review my recent interview with 50-year Wall Street legend Marc Chaikin.You can watch it here. IBST Stock Chart for Sunday, May, 12, 2024 IBST Chart by TradingView Ibstock Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024GBX 150.60GBX 154.40+2.52%GBX 154.40GBX 150782,621 shs£605.77 million05/09/2024GBX 151.60GBX 150.60-0.66%GBX 151.20GBX 147.20697,287 shs£590.86 million05/08/2024GBX 151.60GBX 151.60GBX 154.19GBX 150958,574 shs£594.79 million05/07/2024GBX 153GBX 151.60-0.92%GBX 154.80GBX 1501.04 million shs£594.79 million05/06/2024GBX 153GBX 153GBX 153GBX 148.80368,801 shs£600.28 million05/03/2024GBX 150.20GBX 153+1.86%GBX 153GBX 148.80358,211 shs£600.28 million Get the Latest News and Ratings for IBST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ibstock and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024GBX 147.40GBX 150.20+1.90%GBX 153GBX 146.231.77 million shs£589.30 million05/01/2024GBX 148.20GBX 147.40-0.54%GBX 148.80GBX 1461.64 million shs£578.31 million04/30/2024GBX 150GBX 148.20-1.20%GBX 153.60GBX 148.202.92 million shs£581.45 million04/29/2024GBX 147.60GBX 150+1.63%GBX 150.40GBX 1461.66 million shs£588.51 million04/26/2024GBX 147GBX 147.60+0.41%GBX 150.20GBX 145485,045 shs£579.09 million04/25/2024GBX 151.72GBX 147-3.11%GBX 150.20GBX 146970,397 shs£576.74 million04/24/2024GBX 151.76GBX 151.72-0.03%GBX 154.40GBX 149.801.66 million shs£595.26 million04/23/2024GBX 149.43GBX 151.76+1.56%GBX 153.20GBX 145.80431,162 shs£595.42 million04/22/2024GBX 146.20GBX 149.43+2.21%GBX 150.40GBX 145.60686,957 shs£586.28 million04/19/2024GBX 149GBX 146.20-1.88%GBX 150.79GBX 145.60496,971 shs£573.60 million04/18/2024GBX 148.80GBX 149+0.13%GBX 150.40GBX 144.40325,173 shs£584.59 million04/17/2024GBX 148.40GBX 148.80+0.27%GBX 149.60GBX 148.20500,462 shs£583.81 million04/16/2024GBX 149.60GBX 148.40-0.80%GBX 149.30GBX 146.201.20 million shs£582.23 million04/15/2024GBX 150.40GBX 149.60-0.53%GBX 153.60GBX 148.66395,525 shs£586.94 million04/12/2024GBX 148.60GBX 150.40+1.21%GBX 152GBX 149.20512,054 shs£590.08 million04/11/2024GBX 148GBX 148.60+0.41%GBX 148.80GBX 146.60308,372 shs£583.02 million04/10/2024GBX 149.20GBX 148-0.80%GBX 150.74GBX 147923,489 shs£580.66 million04/09/2024GBX 149.80GBX 149.20-0.40%GBX 151GBX 148.40874,438 shs£585.37 million04/08/2024GBX 147GBX 149.80+1.90%GBX 149.80GBX 143.60678,347 shs£587.73 million04/05/2024GBX 148.40GBX 147-0.94%GBX 149GBX 145.80460,496 shs£576.74 million04/04/2024GBX 146.60GBX 148.40+1.23%GBX 149GBX 146.40409,452 shs£582.23 million04/03/2024GBX 146.40GBX 146.60+0.14%GBX 147.80GBX 145.52545,751 shs£575.17 million04/02/2024GBX 150.70GBX 146.40-2.85%GBX 152GBX 146.40624,331 shs£574.39 million04/01/2024GBX 150.70GBX 150.70GBX 152.80GBX 149.80700,630 shs£591.26 million03/29/2024GBX 150.70GBX 150.70GBX 152.80GBX 149.80700,630 shs£591.26 million03/28/2024GBX 151.60GBX 150.70-0.59%GBX 152GBX 150789,870 shs£591.26 million03/27/2024GBX 151.50GBX 151.60+0.07%GBX 152.70GBX 148.10241,066 shs£594.79 million03/26/2024GBX 148.40GBX 151.50+2.09%GBX 151.50GBX 145.50375,449 shs£594.40 million03/25/2024GBX 150.90GBX 148.40-1.66%GBX 150.90GBX 147.70554,265 shs£582.23 million03/22/2024GBX 149.20GBX 150.90+1.14%GBX 152.31GBX 146.20807,924 shs£592.04 million03/21/2024GBX 147.20GBX 149.20+1.36%GBX 150.80GBX 146.90556,397 shs£585.37 million03/20/2024GBX 144.80GBX 147.20+1.66%GBX 148.90GBX 145.30926,338 shs£577.52 million03/19/2024GBX 149.10GBX 144.80-2.88%GBX 149.50GBX 144.80481,638 shs£568.11 million03/18/2024GBX 150.40GBX 149.10-0.86%GBX 151.30GBX 149.101.04 million shs£584.98 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.03/15/2024GBX 149.70GBX 150.40+0.47%GBX 152GBX 147.501.76 million shs£590.08 million03/14/2024GBX 150.40GBX 149.70-0.47%GBX 153.20GBX 146.70221,360 shs£587.33 million03/13/2024GBX 150GBX 150.40+0.27%GBX 151.60GBX 147971,307 shs£590.08 million03/12/2024GBX 148.90GBX 150+0.74%GBX 150.70GBX 148.65739,792 shs£588.51 million03/11/2024GBX 149GBX 148.90-0.07%GBX 149.60GBX 148480,628 shs£584.19 million03/08/2024GBX 151.40GBX 149-1.59%GBX 152.12GBX 147.101.49 million shs£585.33 million03/07/2024GBX 151.80GBX 151.40-0.26%GBX 155.40GBX 150.701.13 million shs£594.76 million03/06/2024GBX 159.70GBX 151.80-4.95%GBX 161.90GBX 151.602.11 million shs£596.33 million03/05/2024GBX 160.10GBX 159.70-0.25%GBX 161.20GBX 157.34675,022 shs£627.37 million03/04/2024GBX 164GBX 160.10-2.38%GBX 164.88GBX 160470,854 shs£628.94 million03/01/2024GBX 161.50GBX 164+1.55%GBX 164GBX 158.431.23 million shs£644.26 million02/29/2024GBX 160.50GBX 161.50+0.62%GBX 164.20GBX 161.50738,027 shs£634.44 million02/28/2024GBX 164.80GBX 160.50-2.61%GBX 164.30GBX 160.40681,653 shs£630.51 million02/27/2024GBX 165.40GBX 164.80-0.36%GBX 164.80GBX 160.701.05 million shs£647.40 million02/26/2024GBX 162.70GBX 165.40+1.66%GBX 165.40GBX 159.30897,674 shs£649.76 million02/23/2024GBX 168GBX 162.70-3.15%GBX 169.40GBX 161.80429,532 shs£639.15 million02/22/2024GBX 164.20GBX 168+2.31%GBX 168.10GBX 164.101.14 million shs£659.97 million02/21/2024GBX 163.90GBX 164.20+0.18%GBX 167.70GBX 163.03908,824 shs£645.04 million02/20/2024GBX 163.40GBX 163.90+0.31%GBX 164.80GBX 161.02385,397 shs£643.87 million02/19/2024GBX 160.10GBX 163.40+2.06%GBX 163.80GBX 159.80748,040 shs£641.90 million02/16/2024GBX 156.40GBX 160.10+2.37%GBX 160.50GBX 155.70315,121 shs£628.94 million02/15/2024GBX 154.50GBX 156.40+1.23%GBX 158.38GBX 153.43253,524 shs£614.40 million02/14/2024GBX 153.90GBX 154.50+0.39%GBX 157.69GBX 150.30330,823 shs£606.94 million02/13/2024GBX 156.20GBX 153.90-1.47%GBX 157.70GBX 153261,163 shs£604.58 million02/12/2024GBX 155.30GBX 156.20+0.58%GBX 158.70GBX 154.70212,248 shs£613.62 million Related Companies: Marshalls Stock Chart SigmaRoc Stock Chart Forterra Stock Chart Breedon Group Stock Chart Taseko Mines Stock Chart Atalaya Mining Stock Chart Essentra Stock Chart Resolute Mining Stock Chart Synthomer Stock Chart Adriatic Metals Stock Chart Receive IBST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ibstock and its competitors with MarketBeat's FREE daily newsletter. This page (LON:IBST) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsCollapse of the Petrodollar Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressMissed NVDA? Buy this AI stock NOWChaikin AnalyticsYou need to know these two things about AI stocks ASAP…InvestorPlace[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOIC Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ibstock plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.