Ibstock PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 146.70 | 153.20 | 146.70 | 149.30 | 138.32 | 801,319 |
| 2024-03-13 | 147.00 | 151.60 | 147.00 | 150.40 | 139.34 | 1,235,184 |
| 2024-03-12 | 149.20 | 150.70 | 148.10 | 150.00 | 138.97 | 907,074 |
| 2024-03-11 | 149.30 | 151.80 | 146.80 | 148.90 | 137.95 | 821,724 |
| 2024-03-08 | 148.00 | 154.10 | 147.10 | 149.00 | 138.05 | 3,200,611 |
| 2024-03-07 | 152.00 | 156.50 | 149.20 | 151.40 | 140.27 | 1,373,044 |
| 2024-03-06 | 157.80 | 161.90 | 151.60 | 151.80 | 140.64 | 2,730,334 |
| 2024-03-05 | 158.70 | 161.20 | 156.90 | 159.70 | 147.96 | 1,094,647 |
| 2024-03-04 | 163.30 | 165.00 | 159.60 | 160.10 | 148.33 | 985,931 |
| 2024-03-01 | 162.00 | 164.60 | 158.43 | 164.00 | 151.94 | 1,905,131 |
| 2024-02-29 | 162.00 | 164.20 | 159.60 | 161.50 | 149.63 | 1,023,448 |
| 2024-02-28 | 164.30 | 166.60 | 160.30 | 160.50 | 148.70 | 4,920,702 |
| 2024-02-27 | 163.70 | 168.00 | 160.40 | 164.80 | 152.68 | 4,085,508 |
| 2024-02-26 | 159.30 | 165.40 | 159.30 | 165.40 | 153.24 | 1,371,878 |
| 2024-02-23 | 169.40 | 170.00 | 161.80 | 162.70 | 150.74 | 551,296 |
| 2024-02-22 | 167.60 | 168.10 | 164.00 | 168.00 | 155.65 | 1,492,332 |
| 2024-02-21 | 167.70 | 167.70 | 163.10 | 164.20 | 152.13 | 2,409,843 |
| 2024-02-20 | 164.00 | 164.80 | 162.20 | 163.90 | 151.85 | 586,098 |
| 2024-02-19 | 162.00 | 163.90 | 158.64 | 163.40 | 151.39 | 1,591,582 |
| 2024-02-16 | 158.80 | 160.50 | 155.70 | 160.10 | 148.33 | 633,217 |
| 2024-02-15 | 155.70 | 158.40 | 151.50 | 156.40 | 144.90 | 721,790 |
| 2024-02-14 | 150.30 | 157.69 | 150.30 | 154.50 | 143.14 | 374,795 |
| 2024-02-13 | 153.90 | 158.20 | 152.60 | 153.90 | 142.59 | 354,073 |
| 2024-02-12 | 158.00 | 158.70 | 152.60 | 156.20 | 144.72 | 276,173 |
| 2024-02-09 | 154.50 | 156.00 | 153.50 | 155.30 | 143.88 | 1,108,114 |
| 2024-02-08 | 147.50 | 154.20 | 147.50 | 153.90 | 142.59 | 955,805 |
| 2024-02-07 | 153.00 | 154.60 | 149.70 | 150.00 | 138.97 | 3,136,321 |
| 2024-02-06 | 151.30 | 156.09 | 148.80 | 151.60 | 140.45 | 2,145,633 |
| 2024-02-05 | 153.10 | 154.40 | 149.70 | 152.00 | 140.82 | 725,211 |
| 2024-02-02 | 155.00 | 155.00 | 151.10 | 153.70 | 142.40 | 3,045,227 |
| 2024-02-01 | 154.20 | 157.10 | 150.20 | 151.50 | 140.36 | 284,239 |
| 2024-01-31 | 154.80 | 158.90 | 153.38 | 153.40 | 142.12 | 691,061 |
| 2024-01-30 | 156.10 | 160.50 | 154.10 | 155.10 | 143.70 | 687,086 |
| 2024-01-29 | 154.00 | 156.80 | 151.30 | 155.00 | 143.60 | 1,011,267 |
| 2024-01-26 | 157.00 | 157.00 | 150.70 | 155.40 | 143.97 | 705,182 |
| 2024-01-25 | 154.30 | 155.80 | 148.80 | 153.90 | 142.59 | 467,298 |
| 2024-01-24 | 151.90 | 154.70 | 148.40 | 152.50 | 141.29 | 381,971 |
| 2024-01-23 | 147.00 | 151.80 | 147.00 | 150.00 | 138.97 | 746,051 |
| 2024-01-22 | 146.10 | 149.80 | 144.36 | 149.80 | 138.79 | 845,968 |
| 2024-01-19 | 145.60 | 145.60 | 142.00 | 144.30 | 133.69 | 1,061,763 |
| 2024-01-18 | 139.00 | 142.47 | 139.00 | 142.10 | 131.65 | 4,830,106 |
| 2024-01-17 | 139.00 | 142.00 | 134.40 | 139.10 | 128.87 | 1,083,699 |
| 2024-01-16 | 142.60 | 146.10 | 140.60 | 143.00 | 132.49 | 440,402 |
| 2024-01-15 | 144.00 | 146.80 | 141.10 | 143.10 | 132.58 | 312,590 |
| 2024-01-12 | 142.70 | 144.90 | 140.70 | 143.40 | 132.86 | 692,170 |
| 2024-01-11 | 142.40 | 148.80 | 141.60 | 141.80 | 131.37 | 491,670 |
| 2024-01-10 | 145.00 | 146.80 | 144.20 | 145.30 | 134.62 | 868,386 |
| 2024-01-09 | 143.70 | 149.00 | 143.70 | 145.80 | 135.08 | 359,569 |
| 2024-01-08 | 145.90 | 148.30 | 142.60 | 147.00 | 136.19 | 373,162 |
| 2024-01-05 | 152.20 | 152.40 | 144.00 | 144.70 | 134.06 | 753,387 |
| 2024-01-04 | 148.20 | 150.90 | 144.40 | 148.60 | 137.67 | 322,756 |
| 2024-01-03 | 153.00 | 153.00 | 146.80 | 147.80 | 136.93 | 758,951 |
| 2024-01-02 | 148.10 | 153.70 | 148.00 | 150.00 | 138.97 | 484,134 |
| 2023-12-29 | 151.20 | 154.60 | 150.10 | 151.50 | 140.36 | 1,420,114 |
| 2023-12-28 | 150.40 | 154.00 | 149.90 | 151.40 | 140.27 | 1,989,426 |
| 2023-12-27 | 150.70 | 153.20 | 148.90 | 151.40 | 140.27 | 1,743,430 |
| 2023-12-22 | 146.70 | 151.21 | 146.70 | 151.00 | 139.90 | 1,712,233 |
| 2023-12-21 | 145.20 | 150.30 | 145.20 | 150.30 | 139.25 | 841,361 |
| 2023-12-20 | 146.30 | 149.80 | 145.90 | 148.80 | 137.86 | 1,110,407 |
| 2023-12-19 | 143.30 | 149.60 | 143.30 | 146.90 | 136.10 | 905,574 |
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.