Ibstock PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 80.600 | 82.600 | 79.650 | 81.250 | 81.250 | 657,327 |
| 2026-10-22 | 82.000 | 82.000 | 78.800 | 79.600 | 79.600 | 1,105,982 |
| 2026-10-21 | 81.650 | 81.650 | 79.300 | 80.450 | 80.450 | 681,245 |
| 2026-10-20 | 82.550 | 82.550 | 78.300 | 81.050 | 81.050 | 1,064,721 |
| 2026-10-19 | 82.750 | 82.750 | 80.600 | 82.150 | 82.150 | 513,496 |
| 2026-10-16 | 82.950 | 82.950 | 80.923 | 82.200 | 82.200 | 878,016 |
| 2026-10-15 | 82.000 | 82.500 | 79.050 | 81.250 | 81.250 | 918,615 |
| 2026-10-14 | 78.200 | 81.634 | 78.200 | 80.600 | 80.600 | 784,046 |
| 2026-10-13 | 78.000 | 79.850 | 76.100 | 79.100 | 79.100 | 2,412,705 |
| 2026-10-12 | 76.000 | 78.500 | 76.000 | 77.350 | 77.350 | 562,448 |
| 2026-10-09 | 77.150 | 79.000 | 75.450 | 77.200 | 77.200 | 859,760 |
| 2026-10-08 | 76.000 | 77.600 | 75.000 | 75.350 | 75.350 | 2,122,465 |
| 2026-10-07 | 77.750 | 80.500 | 76.450 | 77.650 | 77.650 | 992,344 |
| 2026-10-06 | 78.000 | 80.300 | 77.200 | 79.550 | 79.550 | 1,002,594 |
| 2026-10-05 | 82.400 | 83.300 | 78.100 | 79.000 | 79.000 | 2,005,540 |
| 2026-10-02 | 81.150 | 82.950 | 80.500 | 81.750 | 81.750 | 1,734,722 |
| 2026-10-01 | 84.600 | 84.600 | 80.381 | 81.900 | 81.900 | 2,897,908 |
| 2026-09-30 | 84.400 | 86.500 | 84.400 | 84.750 | 84.750 | 3,436,041 |
| 2026-09-29 | 89.000 | 89.100 | 83.591 | 84.650 | 84.650 | 2,399,671 |
| 2026-09-28 | 79.000 | 89.300 | 78.050 | 88.400 | 88.400 | 10,345,075 |
| 2026-09-25 | 73.500 | 74.550 | 71.500 | 71.600 | 71.600 | 910,044 |
| 2026-09-24 | 74.650 | 76.450 | 73.150 | 73.200 | 73.200 | 930,907 |
| 2026-09-23 | 75.750 | 76.750 | 74.500 | 74.750 | 74.750 | 640,747 |
| 2026-09-22 | 75.750 | 76.400 | 74.500 | 75.600 | 75.600 | 774,364 |
| 2026-09-21 | 75.200 | 76.350 | 74.700 | 75.050 | 75.050 | 1,014,937 |
| 2026-09-18 | 77.600 | 77.750 | 74.150 | 74.900 | 74.900 | 2,369,165 |
| 2026-09-17 | 79.000 | 79.050 | 76.050 | 76.500 | 76.500 | 1,687,327 |
| 2026-09-16 | 77.850 | 78.850 | 75.600 | 78.050 | 78.050 | 765,482 |
| 2026-09-15 | 76.100 | 77.600 | 74.950 | 76.000 | 76.000 | 2,460,765 |
| 2026-09-14 | 79.000 | 80.000 | 76.150 | 76.200 | 76.200 | 860,198 |
| 2026-09-11 | 79.000 | 79.950 | 77.500 | 79.000 | 79.000 | 1,197,182 |
| 2026-09-10 | 79.100 | 79.900 | 77.500 | 77.700 | 77.700 | 1,351,201 |
| 2026-09-09 | 81.300 | 82.650 | 78.350 | 78.450 | 78.450 | 1,565,273 |
| 2026-09-08 | 82.000 | 84.800 | 80.350 | 80.350 | 80.350 | 1,448,736 |
| 2026-09-07 | 86.800 | 86.800 | 83.000 | 83.300 | 83.300 | 781,362 |
| 2026-09-04 | 82.450 | 85.800 | 82.450 | 84.850 | 84.850 | 674,796 |
| 2026-09-03 | 83.000 | 85.550 | 82.400 | 84.350 | 84.350 | 895,591 |
| 2026-09-02 | 84.400 | 85.500 | 83.500 | 83.500 | 83.500 | 1,086,218 |
| 2026-09-01 | 90.000 | 90.000 | 84.350 | 84.350 | 84.350 | 2,222,209 |
| 2026-08-28 | 89.500 | 89.500 | 86.900 | 88.750 | 88.750 | 20,977,250 |
| 2026-08-27 | 88.200 | 89.250 | 86.100 | 88.100 | 88.100 | 973,509 |
| 2026-08-26 | 87.000 | 88.550 | 86.079 | 87.300 | 87.300 | 1,434,321 |
| 2026-08-25 | 85.000 | 87.150 | 84.600 | 86.200 | 86.200 | 1,976,930 |
| 2026-08-24 | 87.000 | 87.000 | 85.150 | 85.700 | 85.700 | 1,873,631 |
| 2026-08-21 | 85.850 | 86.000 | 84.050 | 86.000 | 86.000 | 907,130 |
| 2026-08-20 | 85.000 | 85.450 | 83.850 | 84.900 | 84.900 | 1,533,165 |
| 2026-08-19 | 82.900 | 86.250 | 82.850 | 85.600 | 85.100 | 1,556,233 |
| 2026-08-18 | 86.500 | 88.250 | 84.600 | 84.650 | 84.156 | 5,401,647 |
| 2026-08-17 | 91.400 | 91.400 | 86.700 | 86.700 | 86.194 | 10,677,542 |
| 2026-08-14 | 91.350 | 92.100 | 89.040 | 89.550 | 89.027 | 1,291,000 |
| 2026-08-13 | 91.300 | 93.200 | 89.900 | 90.700 | 90.170 | 1,788,592 |
| 2026-08-12 | 88.000 | 94.450 | 88.000 | 92.000 | 91.463 | 2,296,133 |
| 2026-08-11 | 90.100 | 90.700 | 88.100 | 89.550 | 89.027 | 2,169,251 |
| 2026-08-10 | 92.950 | 93.700 | 90.400 | 90.400 | 89.872 | 2,929,572 |
| 2026-08-07 | 91.000 | 94.000 | 90.600 | 92.950 | 92.407 | 1,498,919 |
| 2026-08-06 | 93.000 | 93.650 | 90.500 | 91.100 | 90.568 | 2,279,871 |
| 2026-08-05 | 95.750 | 101.60 | 88.993 | 93.150 | 92.606 | 4,585,966 |
| 2026-08-04 | 95.000 | 98.700 | 94.600 | 97.800 | 97.229 | 1,061,560 |
| 2026-08-03 | 94.000 | 97.750 | 93.300 | 96.350 | 95.787 | 1,671,041 |
| 2026-07-31 | 93.500 | 95.400 | 92.462 | 93.150 | 92.606 | 1,712,426 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0050 GBP |
| 2026-05-07 | 0.0150 GBP |
| 2025-08-21 | 0.0150 GBP |
| 2025-05-08 | 0.0250 GBP |
| 2024-08-22 | 0.0150 GBP |
| 2024-05-09 | 0.0360 GBP |
| 2023-08-24 | 0.0340 GBP |
| 2023-04-20 | 0.0550 GBP |
| 2022-08-18 | 0.0330 GBP |
| 2022-04-14 | 0.0500 GBP |
| 2021-08-12 | 0.0250 GBP |
| 2021-04-15 | 0.0160 GBP |
| 2020-05-07 | 0.0650 GBP |
| 2019-08-15 | 0.0820 GBP |
| 2019-05-09 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.