Ibstock PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 186.00 | 186.00 | 182.60 | 182.60 | 174.69 | 599,732 |
| 2024-09-04 | 184.80 | 184.80 | 179.61 | 183.00 | 175.08 | 1,036,827 |
| 2024-09-03 | 183.20 | 186.60 | 182.21 | 182.80 | 174.88 | 1,040,827 |
| 2024-09-02 | 183.40 | 187.60 | 182.00 | 184.60 | 176.61 | 544,374 |
| 2024-08-30 | 185.00 | 185.80 | 180.40 | 183.80 | 175.84 | 1,013,252 |
| 2024-08-29 | 186.20 | 187.00 | 182.40 | 183.40 | 175.46 | 1,221,317 |
| 2024-08-28 | 180.20 | 185.00 | 180.20 | 184.00 | 176.03 | 761,150 |
| 2024-08-27 | 182.60 | 193.20 | 182.40 | 184.40 | 176.42 | 722,814 |
| 2024-08-23 | 182.40 | 187.00 | 181.80 | 187.00 | 178.90 | 376,567 |
| 2024-08-22 | 185.40 | 187.60 | 181.60 | 182.40 | 174.50 | 610,599 |
| 2024-08-21 | 181.00 | 187.20 | 181.00 | 186.80 | 177.28 | 1,603,619 |
| 2024-08-20 | 182.00 | 187.40 | 182.00 | 184.40 | 175.00 | 2,924,582 |
| 2024-08-19 | 187.00 | 188.80 | 183.00 | 184.00 | 174.62 | 1,254,505 |
| 2024-08-16 | 183.60 | 187.20 | 182.80 | 182.80 | 173.48 | 1,712,169 |
| 2024-08-15 | 182.20 | 186.20 | 181.95 | 183.60 | 174.24 | 1,369,509 |
| 2024-08-14 | 180.20 | 183.20 | 178.60 | 183.00 | 173.67 | 775,923 |
| 2024-08-13 | 183.00 | 183.00 | 177.40 | 177.80 | 168.73 | 791,512 |
| 2024-08-12 | 179.80 | 181.60 | 178.20 | 179.00 | 169.87 | 857,128 |
| 2024-08-09 | 176.60 | 182.60 | 176.60 | 180.00 | 170.82 | 1,406,734 |
| 2024-08-08 | 182.40 | 182.40 | 172.80 | 180.00 | 170.82 | 1,726,390 |
| 2024-08-07 | 170.00 | 183.40 | 170.00 | 179.60 | 170.44 | 2,560,095 |
| 2024-08-06 | 169.80 | 176.00 | 168.80 | 172.20 | 163.42 | 890,327 |
| 2024-08-05 | 182.20 | 182.20 | 169.80 | 172.80 | 163.99 | 762,593 |
| 2024-08-02 | 180.60 | 184.40 | 177.60 | 178.40 | 169.30 | 640,256 |
| 2024-08-01 | 185.00 | 189.00 | 182.80 | 184.80 | 175.38 | 1,309,700 |
| 2024-07-31 | 181.60 | 189.00 | 181.60 | 183.60 | 174.24 | 1,135,448 |
| 2024-07-30 | 182.80 | 186.40 | 180.00 | 186.00 | 176.52 | 997,834 |
| 2024-07-29 | 189.80 | 189.80 | 183.80 | 183.80 | 174.43 | 565,017 |
| 2024-07-26 | 185.00 | 187.40 | 183.80 | 187.20 | 177.66 | 1,057,339 |
| 2024-07-25 | 181.60 | 184.00 | 179.60 | 184.00 | 174.62 | 1,736,668 |
| 2024-07-24 | 188.40 | 188.40 | 182.00 | 182.00 | 172.72 | 1,093,767 |
| 2024-07-23 | 186.00 | 187.00 | 183.80 | 184.00 | 174.62 | 1,196,301 |
| 2024-07-22 | 185.20 | 187.80 | 183.60 | 185.20 | 175.76 | 939,846 |
| 2024-07-19 | 192.00 | 192.40 | 184.55 | 185.80 | 176.33 | 2,579,762 |
| 2024-07-18 | 188.80 | 191.40 | 187.40 | 189.00 | 179.36 | 1,596,107 |
| 2024-07-17 | 195.00 | 197.60 | 187.40 | 187.40 | 177.85 | 820,332 |
| 2024-07-16 | 189.00 | 196.60 | 189.00 | 196.20 | 186.20 | 1,120,739 |
| 2024-07-15 | 193.20 | 194.00 | 189.40 | 193.60 | 183.73 | 1,443,421 |
| 2024-07-12 | 185.20 | 192.00 | 185.20 | 192.00 | 182.21 | 931,276 |
| 2024-07-11 | 185.00 | 188.00 | 182.75 | 188.00 | 178.41 | 1,148,242 |
| 2024-07-10 | 176.60 | 183.80 | 176.60 | 183.80 | 174.43 | 1,275,096 |
| 2024-07-09 | 185.40 | 190.40 | 179.40 | 181.00 | 171.77 | 1,981,725 |
| 2024-07-08 | 181.00 | 186.80 | 179.20 | 186.80 | 177.28 | 2,069,800 |
| 2024-07-05 | 174.00 | 180.60 | 172.40 | 179.20 | 170.06 | 1,789,167 |
| 2024-07-04 | 168.20 | 173.80 | 167.47 | 172.20 | 163.42 | 1,726,227 |
| 2024-07-03 | 164.80 | 165.60 | 162.30 | 165.60 | 157.16 | 682,783 |
| 2024-07-02 | 158.00 | 162.80 | 153.20 | 162.80 | 154.50 | 1,081,830 |
| 2024-07-01 | 156.80 | 159.60 | 154.60 | 154.60 | 146.72 | 508,295 |
| 2024-06-28 | 158.40 | 158.40 | 154.80 | 155.00 | 147.10 | 816,935 |
| 2024-06-27 | 154.60 | 157.80 | 152.94 | 154.80 | 146.91 | 631,376 |
| 2024-06-26 | 152.00 | 157.00 | 152.00 | 154.60 | 146.72 | 963,661 |
| 2024-06-25 | 154.80 | 157.20 | 153.00 | 154.80 | 146.91 | 455,424 |
| 2024-06-24 | 157.80 | 157.80 | 153.80 | 155.40 | 147.48 | 322,995 |
| 2024-06-21 | 163.40 | 163.40 | 154.20 | 154.20 | 146.34 | 1,570,677 |
| 2024-06-20 | 159.60 | 162.40 | 154.00 | 159.60 | 151.46 | 532,093 |
| 2024-06-19 | 160.00 | 161.20 | 159.60 | 159.60 | 151.46 | 530,427 |
| 2024-06-18 | 155.00 | 161.40 | 155.00 | 160.80 | 152.60 | 731,418 |
| 2024-06-17 | 157.40 | 159.80 | 156.60 | 158.80 | 150.70 | 253,843 |
| 2024-06-14 | 161.00 | 161.00 | 156.68 | 158.00 | 149.94 | 769,071 |
| 2024-06-13 | 161.00 | 161.00 | 156.80 | 158.00 | 149.94 | 1,042,907 |
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.