Ibstock PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	150.30	150.30	144.40	146.80	136.01	777,745
2023-12-15	148.00	149.90	145.50	146.80	136.01	1,292,343
2023-12-14	141.50	146.60	139.00	146.60	135.82	1,290,065
2023-12-13	140.90	140.90	138.00	139.50	129.24	848,200
2023-12-12	140.00	140.40	137.30	137.60	127.48	1,165,182
2023-12-11	135.10	141.00	135.00	138.80	128.60	765,352
2023-12-08	140.80	141.00	137.00	138.40	128.22	465,546
2023-12-07	131.50	139.30	130.80	137.50	127.39	1,257,175
2023-12-06	135.20	135.40	131.80	132.10	122.39	429,909
2023-12-05	133.90	133.90	131.10	132.00	122.30	1,375,410
2023-12-04	135.50	135.60	130.80	130.80	121.18	736,673
2023-12-01	131.00	134.10	131.00	132.50	122.76	980,459
2023-11-30	136.90	138.70	130.80	130.80	121.18	2,398,045
2023-11-29	135.00	136.80	133.50	134.20	124.33	953,144
2023-11-28	137.20	138.10	134.78	135.20	125.26	316,716
2023-11-27	136.30	138.80	135.23	136.10	126.09	213,157
2023-11-24	136.30	139.20	135.60	137.30	127.21	668,912
2023-11-23	136.00	137.50	135.40	136.80	126.74	312,306
2023-11-22	135.00	137.40	135.00	136.40	126.37	381,936
2023-11-21	136.00	138.40	135.00	135.90	125.91	363,090
2023-11-20	137.00	140.90	136.00	136.00	126.00	560,130
2023-11-17	137.90	138.30	135.20	137.00	126.93	626,907
2023-11-16	137.30	140.80	134.60	135.20	125.26	399,967
2023-11-15	135.90	140.50	135.90	138.30	128.13	871,210
2023-11-14	131.20	136.90	130.00	135.90	125.91	1,126,194
2023-11-13	129.00	130.80	128.50	130.80	121.18	639,869
2023-11-10	131.00	132.70	128.10	129.20	119.70	519,036
2023-11-09	129.40	132.40	129.40	132.00	122.30	445,622
2023-11-08	128.50	131.50	128.50	129.80	120.26	838,591
2023-11-07	126.10	129.90	126.10	128.10	118.68	717,907
2023-11-06	129.50	133.60	128.40	128.70	119.24	703,373
2023-11-03	130.80	131.30	127.70	129.50	119.98	504,663
2023-11-02	124.70	129.00	120.90	127.70	118.31	509,871
2023-11-01	124.30	124.30	119.50	122.30	113.31	565,121
2023-10-31	123.10	125.10	121.60	122.50	113.49	959,842
2023-10-30	120.30	125.40	120.00	123.10	114.05	559,167
2023-10-27	120.50	123.60	120.30	122.70	113.68	522,997
2023-10-26	119.80	122.20	118.40	120.90	112.01	1,903,850
2023-10-25	124.40	124.40	118.00	122.70	113.68	1,609,330
2023-10-24	126.50	126.60	122.30	122.90	113.86	926,840
2023-10-23	126.60	126.80	121.90	123.50	114.42	449,196
2023-10-20	125.70	127.00	123.40	123.50	114.42	828,871
2023-10-19	128.60	131.90	124.90	126.30	117.01	804,524
2023-10-18	134.20	139.20	128.20	128.90	119.42	732,734
2023-10-17	137.10	137.10	133.20	135.90	125.91	3,877,231
2023-10-16	133.90	135.10	133.50	133.90	124.06	389,352
2023-10-13	135.80	137.90	133.60	133.80	123.96	670,088
2023-10-12	135.30	139.10	134.00	135.00	125.07	1,085,221
2023-10-11	135.60	137.00	133.40	136.40	126.37	1,314,219
2023-10-10	138.50	140.80	137.85	138.90	128.69	279,161
2023-10-09	139.80	141.60	136.20	136.70	126.65	334,783
2023-10-06	138.10	140.10	135.60	139.10	128.87	464,916
2023-10-05	134.90	137.98	134.90	136.30	126.28	1,022,300
2023-10-04	141.40	141.40	134.40	134.90	124.98	510,492
2023-10-03	136.40	141.30	135.30	138.10	127.95	599,916
2023-10-02	143.30	145.30	138.30	139.10	128.87	773,390
2023-09-29	139.00	143.60	137.52	142.50	132.02	1,837,771
2023-09-28	138.70	142.60	137.70	139.50	129.24	913,929
2023-09-27	139.00	142.10	138.00	138.90	128.69	722,075
2023-09-26	139.10	141.40	134.50	140.20	129.89	738,676

← NewerPage 13 of 22 · 1,262 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.