Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	143.30	148.10	138.00	139.10	128.87	693,853
2023-09-22	144.70	146.90	142.00	143.80	133.23	572,867
2023-09-21	143.50	147.10	143.40	144.60	133.97	484,693
2023-09-20	138.70	145.20	138.70	143.90	133.32	739,184
2023-09-19	144.00	144.30	140.90	141.20	130.82	875,555
2023-09-18	148.00	148.00	143.30	143.50	132.95	1,122,579
2023-09-15	149.10	152.00	146.50	146.50	135.73	1,178,342
2023-09-14	145.00	148.04	145.00	147.10	136.29	625,750
2023-09-13	148.70	148.70	145.00	145.70	134.99	496,038
2023-09-12	147.90	149.20	145.00	145.00	134.34	2,083,278
2023-09-11	146.00	147.80	145.00	145.10	134.43	585,710
2023-09-08	145.00	146.40	144.00	145.00	134.34	554,821
2023-09-07	149.50	149.50	145.00	145.00	134.34	460,051
2023-09-06	145.70	147.50	144.30	146.00	135.27	736,734
2023-09-05	147.50	149.40	145.10	145.10	134.43	536,199
2023-09-04	150.60	152.10	146.00	146.10	135.36	176,500
2023-09-01	152.10	152.50	147.70	147.70	136.84	368,770
2023-08-31	145.30	151.00	145.30	148.90	137.95	968,574
2023-08-30	149.30	150.10	145.76	148.90	137.95	332,133
2023-08-29	148.30	149.80	146.00	147.80	136.93	689,787
2023-08-25	143.70	147.00	143.50	144.80	134.15	575,258
2023-08-24	146.80	150.10	144.70	144.70	134.06	418,415
2023-08-23	146.00	150.70	146.00	149.50	135.36	616,607
2023-08-22	148.40	150.30	145.80	149.60	135.45	1,040,981
2023-08-21	149.50	151.00	145.11	147.00	133.10	871,073
2023-08-18	153.50	157.00	149.85	150.00	135.81	979,498
2023-08-17	157.70	159.70	152.80	156.00	141.24	613,200
2023-08-16	157.30	157.35	153.10	154.00	139.43	343,217
2023-08-15	154.60	158.70	152.00	153.40	138.89	505,172
2023-08-14	154.30	158.50	152.60	154.20	139.61	827,152
2023-08-11	156.00	159.90	153.00	156.60	141.79	431,866
2023-08-10	157.80	159.50	154.00	156.60	141.79	531,696
2023-08-09	157.00	158.00	154.90	158.00	143.05	403,758
2023-08-08	154.50	155.60	151.00	154.40	139.80	379,193
2023-08-07	152.60	158.60	152.60	154.60	139.98	493,171
2023-08-04	154.60	156.90	150.10	155.00	140.34	443,758
2023-08-03	152.70	155.30	150.90	154.00	139.43	734,460
2023-08-02	155.00	164.10	153.80	154.10	139.52	2,004,474
2023-08-01	147.10	152.50	146.80	152.00	137.62	1,082,032
2023-07-31	150.50	152.10	148.50	150.10	135.90	659,612
2023-07-28	151.00	154.10	149.40	150.70	136.45	376,778
2023-07-27	150.80	153.70	149.60	152.00	137.62	679,655
2023-07-26	154.20	154.20	150.05	150.50	136.26	472,337
2023-07-25	150.40	152.30	149.30	151.90	137.53	619,923
2023-07-24	149.80	151.60	148.10	149.60	135.45	420,679
2023-07-21	150.00	152.30	149.60	150.60	136.35	594,659
2023-07-20	150.40	155.00	149.40	152.10	137.71	621,333
2023-07-19	147.10	152.30	146.40	150.90	136.63	614,922
2023-07-18	146.90	146.90	143.20	145.20	131.47	530,243
2023-07-17	144.10	149.10	142.80	143.20	129.65	660,614
2023-07-14	142.50	147.00	140.42	143.80	130.20	420,620
2023-07-13	144.00	147.20	141.61	144.10	130.47	610,485
2023-07-12	138.20	144.70	138.00	144.40	130.74	1,088,827
2023-07-11	134.50	140.70	132.80	140.70	127.39	2,267,942
2023-07-10	133.80	138.40	133.80	136.60	123.68	457,378
2023-07-07	136.90	138.70	135.20	136.10	123.23	714,266
2023-07-06	137.90	139.90	135.30	135.80	122.95	718,529
2023-07-05	140.40	144.40	138.30	139.70	126.49	849,206
2023-07-04	141.20	145.10	139.30	141.00	127.66	259,300
2023-07-03	143.60	144.30	140.40	141.90	128.48	604,788

← NewerPage 14 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.