£1,423
2,99%
Echtzeit-Aktienkurs Ibstock PLC
Bid:
Ask:
Aktienkurse zur Ibstock PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,62% | 568.884,00 |
| 21.08.2025 | 1,40 | 1,40 | 1,37 | 1,38 | -2,54% | 84.397,00 |
| 20.08.2025 | 1,44 | 1,44 | 1,40 | 1,42 | -1,25% | 159.927,00 |
| 19.08.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 1,13% | 30.645,00 |
| 18.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,84% | 101.631,00 |
| 15.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,51% | 60.902,00 |
| 14.08.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -1,09% | 226.987,00 |
| 13.08.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,54% | 47.582,00 |
| 12.08.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 0,82% | 90.290,00 |
| 11.08.2025 | 1,49 | 1,50 | 1,46 | 1,47 | -0,95% | 48.425,00 |
| 08.08.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -0,54% | 130.265,00 |
| 07.08.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -0,53% | 129.931,00 |
| 06.08.2025 | 1,49 | 1,58 | 1,48 | 1,50 | 1,49% | 282.764,00 |
| 05.08.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -0,67% | 50.079,00 |
| 04.08.2025 | 1,48 | 1,49 | 1,48 | 1,48 | 0,68% | 52.354,00 |
| 01.08.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,86% | 110.444,00 |
| 31.07.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 1,35% | 238.515,00 |
| 30.07.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -0,40% | 141.459,00 |
| 29.07.2025 | 1,48 | 1,52 | 1,47 | 1,49 | 1,09% | 201.575,00 |
| 28.07.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -1,60% | 303.274,00 |
| 25.07.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -0,53% | 327.553,00 |
| 24.07.2025 | 1,49 | 1,54 | 1,49 | 1,50 | 1,48% | 164.519,00 |
| 23.07.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -0,47% | 285.823,00 |
| 22.07.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -1,33% | 204.430,00 |
| 21.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,33% | 38.701,00 |
| 18.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -1,03% | 135.465,00 |
| 17.07.2025 | 1,53 | 1,53 | 1,51 | 1,52 | 1,11% | 155.484,00 |
| 16.07.2025 | 1,51 | 1,53 | 1,50 | 1,50 | -0,73% | 558.350,00 |
| 15.07.2025 | 1,52 | 1,54 | 1,49 | 1,51 | -1,17% | 419.593,00 |
| 14.07.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,79% | 131.850,00 |
| 11.07.2025 | 1,53 | 1,53 | 1,50 | 1,52 | -0,78% | 422.913,00 |
| 10.07.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 0,26% | 410.132,00 |
| 09.07.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 1,33% | 481.366,00 |
| 08.07.2025 | 1,45 | 1,51 | 1,45 | 1,51 | 4,43% | 634.530,00 |
| 07.07.2025 | 1,45 | 1,47 | 1,44 | 1,44 | -0,41% | 176.960,00 |
| 04.07.2025 | 1,45 | 1,45 | 1,43 | 1,45 | -0,55% | 181.611,00 |
| 03.07.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,27% | 304.520,00 |
| 02.07.2025 | 1,49 | 1,52 | 1,46 | 1,46 | -2,66% | 257.414,00 |
| 01.07.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 1,90% | 249.033,00 |
| 30.06.2025 | 1,48 | 1,51 | 1,47 | 1,47 | -3,03% | 503.829,00 |
| 27.06.2025 | 1,52 | 1,53 | 1,51 | 1,52 | 0,00% | 221.470,00 |
| 26.06.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -2,31% | 304.980,00 |
| 25.06.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,97% | 199.330,00 |
| 24.06.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 2,66% | 318.091,00 |
| 23.06.2025 | 1,50 | 1,51 | 1,49 | 1,50 | -1,51% | 134.395,00 |
| 20.06.2025 | 1,52 | 1,55 | 1,51 | 1,52 | 0,53% | 132.751,00 |
| 19.06.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -2,32% | 109.887,00 |
| 18.06.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,15% | 256.687,00 |
| 17.06.2025 | 1,57 | 1,58 | 1,55 | 1,57 | -0,51% | 88.374,00 |
| 16.06.2025 | 1,58 | 1,60 | 1,57 | 1,58 | 0,00% | 198.030,00 |
| 13.06.2025 | 1,61 | 1,62 | 1,56 | 1,58 | -3,66% | 158.131,00 |
| 12.06.2025 | 1,62 | 1,66 | 1,59 | 1,64 | -0,24% | 322.057,00 |
| 11.06.2025 | 1,60 | 1,71 | 1,58 | 1,64 | -15,53% | 1.029.588,00 |
| 10.06.2025 | 1,92 | 1,95 | 1,91 | 1,94 | 2,59% | 65.624,00 |
| 09.06.2025 | 1,89 | 1,92 | 1,87 | 1,90 | 0,42% | 41.487,00 |
| 06.06.2025 | 1,88 | 1,90 | 1,85 | 1,89 | 0,16% | 260.389,00 |
| 05.06.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -0,84% | 146.611,00 |
| 04.06.2025 | 1,90 | 1,92 | 1,90 | 1,90 | 0,21% | 97.704,00 |
| 03.06.2025 | 1,97 | 1,97 | 1,89 | 1,90 | -3,95% | 95.361,00 |
| 02.06.2025 | 1,97 | 2,00 | 1,96 | 1,97 | 0,51% | 156.730,00 |
| 30.05.2025 | 1,97 | 1,98 | 1,96 | 1,96 | 0,10% | 81.799,00 |
| 29.05.2025 | 1,97 | 1,99 | 1,95 | 1,96 | 0,00% | 132.421,00 |
| 28.05.2025 | 1,93 | 1,98 | 1,93 | 1,96 | 1,34% | 110.779,00 |
| 27.05.2025 | 1,92 | 1,94 | 1,92 | 1,94 | -0,38% | 107.484,00 |
| 26.05.2025 | 1,93 | 1,95 | 1,93 | 1,94 | 1,75% | - |
| 23.05.2025 | 1,91 | 1,92 | 1,87 | 1,91 | -0,31% | 207.447,00 |
| 22.05.2025 | 1,93 | 1,93 | 1,90 | 1,92 | -1,34% | 165.906,00 |
| 21.05.2025 | 1,92 | 1,94 | 1,92 | 1,94 | -0,10% | 183.243,00 |
| 20.05.2025 | 1,92 | 1,95 | 1,92 | 1,94 | 2,10% | 240.897,00 |
| 19.05.2025 | 1,86 | 1,91 | 1,86 | 1,90 | 1,60% | 90.534,00 |
| 16.05.2025 | 1,88 | 1,89 | 1,87 | 1,87 | -0,21% | 20.829,00 |
| 15.05.2025 | 1,88 | 1,90 | 1,87 | 1,88 | -0,11% | 88.486,00 |
| 14.05.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,32% | 28.861,00 |
| 13.05.2025 | 1,87 | 1,90 | 1,87 | 1,89 | 0,75% | 48.464,00 |
| 12.05.2025 | 1,88 | 1,88 | 1,85 | 1,87 | 0,97% | 109.882,00 |
| 09.05.2025 | 1,87 | 1,87 | 1,83 | 1,85 | -0,64% | 165.236,00 |
| 08.05.2025 | 1,86 | 1,89 | 1,85 | 1,87 | -0,64% | 89.905,00 |
| 07.05.2025 | 1,88 | 1,88 | 1,85 | 1,88 | -0,42% | 84.404,00 |
| 06.05.2025 | 1,88 | 1,89 | 1,85 | 1,89 | 1,32% | 131.329,00 |
| 05.05.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 0,30% | - |
| 02.05.2025 | 1,86 | 1,88 | 1,84 | 1,86 | -0,05% | 61.704,00 |
| 01.05.2025 | 1,81 | 1,86 | 1,80 | 1,86 | 3,86% | 34.885,00 |
| 30.04.2025 | 1,77 | 1,79 | 1,74 | 1,79 | 1,59% | 51.064,00 |
| 29.04.2025 | 1,79 | 1,79 | 1,73 | 1,76 | -0,34% | 82.622,00 |
| 28.04.2025 | 1,77 | 1,80 | 1,76 | 1,77 | 0,80% | 123.810,00 |
| 25.04.2025 | 1,76 | 1,79 | 1,74 | 1,75 | -0,85% | 51.395,00 |
| 24.04.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 1,09% | 63.622,00 |
| 23.04.2025 | 1,77 | 1,80 | 1,75 | 1,75 | 0,23% | 119.606,00 |
| 22.04.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -1,69% | 26.806,00 |
| 17.04.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,22% | 58.345,00 |
| 16.04.2025 | 1,76 | 1,80 | 1,75 | 1,80 | 1,35% | 117.062,00 |
| 15.04.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 3,38% | 25.647,00 |
| 14.04.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 3,38% | 32.594,00 |
| 11.04.2025 | 1,68 | 1,69 | 1,63 | 1,66 | -1,60% | 79.624,00 |
| 10.04.2025 | 1,71 | 1,71 | 1,68 | 1,69 | 4,66% | 170.028,00 |
| 09.04.2025 | 1,59 | 1,63 | 1,59 | 1,61 | -1,71% | 170.885,00 |
| 08.04.2025 | 1,55 | 1,65 | 1,55 | 1,64 | 4,87% | 108.910,00 |
| 07.04.2025 | 1,59 | 1,67 | 1,51 | 1,56 | -4,29% | 240.046,00 |
| 04.04.2025 | 1,69 | 1,70 | 1,60 | 1,63 | -4,00% | 397.071,00 |
| 03.04.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -1,16% | 99.725,00 |