Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	175.00	175.00	172.18	174.20	152.56	931,339
2023-03-31	168.60	174.20	168.60	172.50	151.07	970,497
2023-03-30	174.40	174.70	169.86	171.90	150.55	927,610
2023-03-29	169.70	171.40	167.20	171.40	150.11	1,153,085
2023-03-28	167.00	170.80	164.40	167.00	146.26	1,045,688
2023-03-27	171.00	171.00	166.10	166.80	146.08	316,407
2023-03-24	175.00	175.00	166.30	167.40	146.61	2,805,574
2023-03-23	171.60	173.40	168.00	171.20	149.93	1,273,216
2023-03-22	172.60	176.10	172.40	173.40	151.86	998,845
2023-03-21	176.20	178.50	174.40	175.20	153.44	1,332,748
2023-03-20	172.30	176.90	171.60	176.10	154.23	1,066,755
2023-03-17	173.80	179.40	173.80	175.60	153.79	1,446,250
2023-03-16	176.50	179.60	172.70	178.00	155.89	1,500,458
2023-03-15	172.80	178.80	169.20	174.90	153.17	2,669,436
2023-03-14	166.00	170.20	161.70	168.70	147.75	1,331,849
2023-03-13	172.40	172.40	161.80	164.00	143.63	1,177,258
2023-03-10	172.00	172.00	164.50	168.90	147.92	1,940,434
2023-03-09	170.20	176.00	167.48	170.40	149.23	1,428,650
2023-03-08	164.10	167.60	159.40	167.60	146.78	1,339,627
2023-03-07	165.80	165.80	160.40	162.30	142.14	851,380
2023-03-06	159.70	163.90	159.50	162.70	142.49	911,182
2023-03-03	164.60	166.70	161.26	162.70	142.49	1,151,682
2023-03-02	170.80	170.80	164.00	164.80	144.33	1,048,931
2023-03-01	169.70	171.10	166.40	166.80	146.08	961,809
2023-02-28	168.30	170.50	167.32	169.90	148.80	1,072,746
2023-02-27	163.90	168.90	163.90	168.90	147.92	911,483
2023-02-24	169.00	169.10	164.00	164.70	144.24	683,058
2023-02-23	162.70	168.70	162.10	167.60	146.78	803,690
2023-02-22	162.80	167.10	159.20	162.90	142.67	574,018
2023-02-21	161.90	164.20	161.30	164.20	143.80	2,247,755
2023-02-20	160.00	163.20	160.00	162.60	142.40	6,193,076
2023-02-17	160.80	165.10	160.80	163.00	142.75	460,114
2023-02-16	163.80	166.20	163.40	164.80	144.33	360,493
2023-02-15	162.00	165.60	159.87	164.60	144.15	1,140,174
2023-02-14	165.40	167.68	162.60	162.60	142.40	614,884
2023-02-13	165.90	168.10	164.10	164.70	144.24	789,954
2023-02-10	169.90	171.40	166.10	167.70	146.87	550,742
2023-02-09	166.50	171.60	166.50	170.40	149.23	583,317
2023-02-08	173.40	173.90	169.60	170.60	149.41	323,568
2023-02-07	176.10	176.10	167.30	169.40	148.36	429,048
2023-02-06	168.20	174.50	165.33	172.90	151.42	750,703
2023-02-03	173.00	176.70	169.30	172.40	150.99	742,641
2023-02-02	166.90	176.10	166.90	175.20	153.44	1,091,142
2023-02-01	165.10	173.14	165.10	171.00	149.76	992,399
2023-01-31	168.00	169.20	164.78	168.60	147.66	939,446
2023-01-30	166.20	169.80	164.90	169.50	148.45	616,221
2023-01-27	166.70	168.40	164.95	167.70	146.87	933,369
2023-01-26	162.70	168.60	162.70	167.20	146.43	1,036,098
2023-01-25	164.30	168.40	164.30	166.20	145.56	473,659
2023-01-24	167.00	169.20	165.30	165.80	145.21	389,458
2023-01-23	164.20	169.20	163.50	167.10	146.34	1,015,674
2023-01-20	163.90	166.10	163.50	164.70	144.24	609,034
2023-01-19	171.00	171.00	164.24	164.70	144.24	924,891
2023-01-18	161.50	168.50	161.31	167.00	146.26	1,055,405
2023-01-17	169.10	169.10	164.20	165.50	144.94	1,013,223
2023-01-16	167.80	167.80	163.40	165.70	145.12	656,122
2023-01-13	164.00	165.50	161.48	164.50	144.07	718,625
2023-01-12	159.20	164.30	155.80	163.60	143.28	1,235,560
2023-01-11	159.40	162.70	154.48	162.40	142.23	1,983,884
2023-01-10	161.70	161.70	155.00	156.20	136.80	1,068,006

← NewerPage 16 of 22 · 1,263 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.