tiprankstipranks
Ibstock PLC (DE:2I5)
FRANKFURT:2I5
Germany Market
2I5
Ibstock
RESEARCH TOOLSreports

Ibstock (2I5) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.83
0.83
0.83
0.83
0.83
-1.20%
0
0.00
Sep 10, 2026
0.84
0.84
0.84
0.84
0.84
0.00%
0
0.00
Sep 09, 2026
0.86
0.86
0.84
0.84
0.84
-6.18%
0
0.00
Sep 08, 2026
0.89
0.89
0.89
0.89
0.89
-2.20%
0
0.00
Sep 07, 2026
0.91
0.91
0.91
0.91
0.91
+1.11%
0
0.00
Sep 04, 2026
0.90
0.90
0.90
0.90
0.90
+1.12%
0
0.00
Sep 03, 2026
0.89
0.89
0.89
0.89
0.89
-1.66%
0
0.00
Sep 02, 2026
0.91
0.91
0.91
0.91
0.91
-5.24%
0
0.00
Sep 01, 2026
0.96
0.96
0.96
0.96
0.96
-13.96%
0
0.00
Aug 31, 2026
0.96
1.11
0.96
1.11
1.11
+16.84%
107
4.84
Aug 28, 2026
0.95
0.95
0.95
0.95
0.95
+1.06%
0
0.00
Aug 27, 2026
0.94
0.94
0.94
0.94
0.94
+1.08%
0
0.00
Aug 26, 2026
0.93
0.93
0.93
0.93
0.93
+1.09%
0
0.00
Aug 25, 2026
0.92
0.92
0.92
0.92
0.92
-0.54%
0
0.00
Aug 24, 2026
0.93
0.93
0.93
0.93
0.93
+1.65%
0
0.00
Aug 21, 2026
0.91
0.91
0.91
0.91
0.91
-1.09%
0
0.00
Aug 20, 2026
0.92
0.92
0.92
0.92
0.92
+1.77%
0
0.00
Aug 19, 2026
0.91
0.91
0.91
0.91
0.90
-2.69%
0
0.00
Aug 18, 2026
0.94
0.94
0.94
0.94
0.93
-3.53%
0
0.00
Aug 17, 2026
0.97
0.97
0.97
0.97
0.96
-1.03%
0
0.00
Aug 14, 2026
0.98
0.98
0.98
0.98
0.97
-1.52%
0
0.00
Aug 13, 2026
1.00
1.00
1.00
1.00
0.99
+2.60%
0
0.00
Aug 12, 2026
0.97
0.97
0.97
0.97
0.96
-1.03%
0
0.00
Aug 11, 2026
0.98
0.98
0.98
0.98
0.97
-2.99%
0
0.00
Aug 10, 2026
1.01
1.01
1.01
1.01
1.00
+2.56%
0
0.00
Aug 07, 2026
0.99
0.99
0.99
0.99
0.98
-14.36%
0
0.00
Aug 06, 2026
1.01
1.15
1.01
1.15
1.14
+8.45%
992
14.20
Aug 05, 2026
1.06
1.06
1.06
1.06
1.05
+1.94%
0
0.00
Aug 04, 2026
1.04
1.04
1.04
1.04
1.03
-5.40%
0
0.00
Aug 03, 2026
1.01
1.10
1.01
1.10
1.09
+7.80%
200
2.76
Jul 31, 2026
1.02
1.02
1.02
1.02
1.01
+1.00%
0
0.00
Jul 30, 2026
1.01
1.01
1.01
1.01
1.00
-13.68%
0
0.00
Jul 29, 2026
1.03
1.17
1.03
1.17
1.16
+14.71%
200
2.89
Jul 28, 2026
1.02
1.02
1.02
1.02
1.01
0.00%
0
0.00
Jul 27, 2026
1.02
1.02
1.02
1.02
1.01
+1.00%
0
0.00
Jul 24, 2026
1.01
1.01
1.01
1.01
1.00
-3.84%
0
0.00
Jul 23, 2026
1.05
1.05
1.05
1.05
1.04
+2.96%
0
0.00
Jul 22, 2026
1.02
1.02
1.02
1.02
1.01
-1.94%
0
0.00
Jul 21, 2026
1.04
1.04
1.04
1.04
1.03
0.00%
0
0.00
Jul 20, 2026
1.04
1.04
1.04
1.04
1.03
-1.90%
0
0.00
Jul 17, 2026
1.06
1.06
1.06
1.06
1.05
0.00%
0
0.00
Jul 16, 2026
1.06
1.06
1.06
1.06
1.05
+3.95%
0
0.00
Jul 15, 2026
1.02
1.02
1.02
1.02
1.01
+1.00%
0
0.00
Jul 14, 2026
1.01
1.01
1.01
1.01
1.00
+1.01%
0
0.00
Jul 13, 2026
1.00
1.00
1.00
1.00
0.99
+3.12%
0
0.00
Jul 10, 2026
0.97
0.97
0.97
0.97
0.96
+1.58%
0
0.00
Jul 09, 2026
0.96
0.96
0.96
0.96
0.95
-5.48%
0
0.00
Jul 08, 2026
1.01
1.01
1.01
1.01
1.00
-0.99%
0
0.00
Jul 07, 2026
1.02
1.02
1.02
1.02
1.01
-1.94%
0
0.00
Jul 06, 2026
1.04
1.04
1.04
1.04
1.03
-2.82%
0
0.00
Rows:
50