Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	141.50	141.50	139.10	139.90	126.67	977,106
2023-06-29	142.90	145.00	139.80	140.40	127.12	826,547
2023-06-28	140.00	146.70	140.00	143.60	130.02	719,083
2023-06-27	140.00	144.40	138.70	142.80	129.29	1,455,696
2023-06-26	144.50	147.90	138.90	139.40	126.21	2,392,277
2023-06-23	144.40	147.50	142.10	143.60	130.02	649,539
2023-06-22	148.30	152.98	142.80	146.00	132.19	1,571,728
2023-06-21	151.30	154.50	148.70	149.70	135.54	444,395
2023-06-20	153.90	153.90	150.80	151.20	136.90	1,792,783
2023-06-19	157.10	161.70	152.50	153.00	138.53	591,641
2023-06-16	156.70	160.10	156.70	157.20	142.33	1,901,856
2023-06-15	165.20	165.20	159.80	159.80	144.68	2,338,903
2023-06-14	164.30	164.70	160.44	163.70	148.22	569,114
2023-06-13	160.10	161.10	155.20	161.10	145.86	3,816,250
2023-06-12	164.00	164.00	155.20	155.20	140.52	431,240
2023-06-09	159.90	165.00	157.99	159.90	144.77	246,723
2023-06-08	165.40	167.30	159.70	160.10	144.96	500,369
2023-06-07	161.20	164.60	158.61	161.50	146.22	345,778
2023-06-06	160.30	166.70	160.30	162.20	146.86	383,447
2023-06-05	159.60	167.10	159.60	163.00	147.58	319,975
2023-06-02	158.30	164.30	158.20	163.50	148.03	391,516
2023-06-01	161.80	163.20	158.40	162.20	146.86	317,518
2023-05-31	166.50	166.80	159.50	160.10	144.96	851,729
2023-05-30	162.40	165.70	160.50	162.60	147.22	597,908
2023-05-26	163.30	169.10	161.30	162.00	146.68	2,032,254
2023-05-25	165.00	169.90	163.10	164.40	148.85	574,350
2023-05-24	166.10	167.65	163.60	166.30	150.57	757,642
2023-05-23	164.40	169.64	164.40	167.90	152.02	503,331
2023-05-22	167.70	170.60	163.30	168.20	152.29	479,442
2023-05-19	170.90	170.90	166.40	167.00	151.20	551,957
2023-05-18	167.20	167.70	163.19	167.00	151.20	756,448
2023-05-17	162.20	166.80	162.20	164.00	148.49	683,461
2023-05-16	167.20	169.00	163.10	165.40	149.75	710,331
2023-05-15	166.60	166.60	164.55	166.60	150.84	337,987
2023-05-12	166.00	170.50	165.00	165.10	149.48	412,770
2023-05-11	171.30	172.90	166.90	167.10	151.29	528,050
2023-05-10	175.70	175.70	170.00	170.80	154.64	645,530
2023-05-09	178.50	178.50	173.30	176.40	159.71	771,324
2023-05-05	170.80	174.60	167.10	174.60	158.08	435,740
2023-05-04	168.00	172.00	167.90	170.70	154.55	592,856
2023-05-03	171.00	172.20	169.40	170.90	154.73	861,939
2023-05-02	173.70	174.10	169.50	171.20	155.01	1,405,364
2023-04-28	166.50	170.15	166.40	169.70	153.65	1,221,190
2023-04-27	165.90	172.70	164.53	166.70	150.93	1,085,083
2023-04-26	165.50	167.00	162.00	167.00	151.20	1,366,720
2023-04-25	165.00	168.00	162.60	164.30	148.76	314,188
2023-04-24	165.30	165.30	161.80	165.00	149.39	3,749,945
2023-04-21	162.80	165.40	162.70	165.30	149.66	467,419
2023-04-20	164.20	167.30	162.70	165.10	149.48	656,376
2023-04-19	170.80	173.00	166.90	168.10	147.22	1,916,572
2023-04-18	171.30	174.90	170.60	172.00	150.64	1,468,320
2023-04-17	173.60	179.20	170.80	172.80	151.34	664,401
2023-04-14	169.90	175.11	169.90	173.00	151.51	680,535
2023-04-13	171.40	176.80	170.50	174.10	152.47	2,055,167
2023-04-12	171.00	174.90	169.41	172.50	151.07	715,603
2023-04-11	172.20	172.20	167.53	170.00	148.88	704,532
2023-04-06	166.40	168.30	164.83	168.30	147.39	707,991
2023-04-05	171.30	172.50	165.10	166.90	146.17	1,068,479
2023-04-04	172.50	178.80	169.80	173.40	151.86	832,951
2023-04-03	175.00	175.00	172.18	174.20	152.56	931,339

← NewerPage 15 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.