Ibstock PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 148.60 | 159.20 | 148.60 | 159.20 | 151.08 | 887,118 |
| 2024-06-11 | 155.00 | 157.20 | 151.40 | 151.40 | 143.68 | 573,761 |
| 2024-06-10 | 160.20 | 160.20 | 155.00 | 155.80 | 147.86 | 842,290 |
| 2024-06-07 | 162.40 | 162.40 | 155.80 | 156.80 | 148.81 | 403,259 |
| 2024-06-06 | 161.00 | 161.00 | 158.20 | 159.20 | 151.08 | 943,844 |
| 2024-06-05 | 163.60 | 163.60 | 159.60 | 159.60 | 151.46 | 738,706 |
| 2024-06-04 | 158.00 | 160.80 | 158.00 | 160.20 | 152.03 | 758,542 |
| 2024-06-03 | 163.40 | 163.60 | 159.60 | 161.00 | 152.79 | 853,382 |
| 2024-05-31 | 163.00 | 164.00 | 160.00 | 160.00 | 151.84 | 1,386,516 |
| 2024-05-30 | 160.80 | 167.40 | 160.80 | 162.40 | 154.12 | 1,337,721 |
| 2024-05-29 | 170.00 | 172.60 | 163.00 | 163.00 | 154.69 | 854,816 |
| 2024-05-28 | 174.00 | 174.40 | 171.20 | 172.80 | 163.99 | 2,021,864 |
| 2024-05-24 | 163.60 | 171.80 | 163.40 | 171.60 | 162.85 | 1,725,244 |
| 2024-05-23 | 157.00 | 165.60 | 157.00 | 165.60 | 157.16 | 1,551,752 |
| 2024-05-22 | 154.20 | 159.20 | 154.00 | 159.20 | 151.08 | 714,288 |
| 2024-05-21 | 157.00 | 158.20 | 155.40 | 157.40 | 149.38 | 1,294,248 |
| 2024-05-20 | 154.80 | 160.20 | 154.80 | 158.20 | 150.13 | 778,314 |
| 2024-05-17 | 154.20 | 160.40 | 154.20 | 156.80 | 148.81 | 737,634 |
| 2024-05-16 | 156.60 | 158.80 | 156.20 | 158.00 | 149.94 | 630,135 |
| 2024-05-15 | 154.80 | 157.60 | 154.60 | 156.00 | 148.05 | 697,569 |
| 2024-05-14 | 149.20 | 154.60 | 149.20 | 154.00 | 146.15 | 391,094 |
| 2024-05-13 | 154.80 | 156.00 | 152.20 | 152.20 | 144.44 | 808,138 |
| 2024-05-10 | 150.00 | 154.60 | 150.00 | 154.40 | 146.53 | 842,762 |
| 2024-05-09 | 148.00 | 151.20 | 147.20 | 150.60 | 142.92 | 693,667 |
| 2024-05-08 | 151.60 | 154.80 | 150.00 | 151.60 | 140.45 | 1,326,749 |
| 2024-05-07 | 150.20 | 154.80 | 149.60 | 151.60 | 140.45 | 1,041,459 |
| 2024-05-03 | 148.80 | 153.40 | 148.80 | 153.00 | 141.75 | 368,803 |
| 2024-05-02 | 146.60 | 153.00 | 133.00 | 150.20 | 139.16 | 1,788,303 |
| 2024-05-01 | 146.40 | 149.20 | 146.00 | 147.40 | 136.56 | 1,649,312 |
| 2024-04-30 | 153.60 | 153.60 | 148.20 | 148.20 | 137.30 | 2,845,103 |
| 2024-04-29 | 146.00 | 151.20 | 146.00 | 150.00 | 138.97 | 1,673,269 |
| 2024-04-26 | 145.00 | 150.20 | 145.00 | 147.60 | 136.75 | 583,365 |
| 2024-04-25 | 148.00 | 150.20 | 146.00 | 147.00 | 136.19 | 1,029,625 |
| 2024-04-24 | 153.00 | 154.40 | 149.80 | 149.80 | 138.79 | 1,697,958 |
| 2024-04-23 | 145.80 | 153.20 | 145.80 | 153.00 | 141.75 | 477,962 |
| 2024-04-22 | 147.60 | 150.40 | 145.60 | 149.40 | 138.42 | 737,222 |
| 2024-04-19 | 148.20 | 151.60 | 145.60 | 146.20 | 135.45 | 610,736 |
| 2024-04-18 | 147.20 | 150.40 | 144.40 | 149.00 | 138.05 | 551,684 |
| 2024-04-17 | 148.80 | 149.60 | 147.14 | 148.60 | 137.67 | 562,705 |
| 2024-04-16 | 147.20 | 149.30 | 146.20 | 148.40 | 137.49 | 1,366,849 |
| 2024-04-15 | 153.60 | 153.60 | 147.40 | 149.60 | 138.60 | 418,758 |
| 2024-04-12 | 149.80 | 152.00 | 149.20 | 150.40 | 139.34 | 810,060 |
| 2024-04-11 | 148.20 | 151.20 | 146.60 | 148.60 | 137.67 | 379,426 |
| 2024-04-10 | 147.00 | 151.40 | 147.00 | 148.00 | 137.12 | 1,155,113 |
| 2024-04-09 | 149.00 | 151.00 | 147.80 | 149.20 | 138.23 | 1,101,143 |
| 2024-04-08 | 143.60 | 149.80 | 143.60 | 149.80 | 138.79 | 822,875 |
| 2024-04-05 | 149.00 | 149.00 | 145.80 | 147.00 | 136.19 | 1,229,716 |
| 2024-04-04 | 146.40 | 149.00 | 146.40 | 148.40 | 137.49 | 587,009 |
| 2024-04-03 | 147.60 | 150.20 | 144.80 | 146.60 | 135.82 | 746,525 |
| 2024-04-02 | 147.20 | 153.60 | 146.40 | 146.40 | 135.64 | 879,465 |
| 2024-03-28 | 150.00 | 152.80 | 149.80 | 150.70 | 139.62 | 789,870 |
| 2024-03-27 | 151.00 | 154.50 | 148.10 | 151.60 | 140.45 | 337,707 |
| 2024-03-26 | 145.50 | 151.50 | 144.60 | 151.50 | 140.36 | 375,449 |
| 2024-03-25 | 147.70 | 154.30 | 147.40 | 148.40 | 137.49 | 554,266 |
| 2024-03-22 | 146.20 | 153.00 | 146.20 | 150.90 | 139.81 | 964,636 |
| 2024-03-21 | 148.60 | 150.80 | 145.30 | 149.20 | 138.23 | 556,396 |
| 2024-03-20 | 146.20 | 148.90 | 143.30 | 147.20 | 136.38 | 926,338 |
| 2024-03-19 | 148.20 | 149.50 | 144.80 | 144.80 | 134.15 | 649,884 |
| 2024-03-18 | 149.80 | 151.30 | 147.90 | 149.10 | 138.14 | 1,041,846 |
| 2024-03-15 | 148.50 | 152.00 | 147.50 | 150.40 | 139.34 | 1,974,527 |
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.