Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	160.10	162.70	157.90	158.10	138.46	465,727
2023-01-06	157.50	160.20	156.00	159.50	139.69	792,520
2023-01-05	159.70	162.10	156.20	160.40	140.48	810,516
2023-01-04	157.90	160.70	156.10	156.10	136.71	1,326,460
2023-01-03	154.40	158.14	153.55	157.60	138.02	741,878
2022-12-30	154.00	155.40	153.40	154.80	135.57	223,013
2022-12-29	156.20	156.20	151.00	153.70	134.61	715,628
2022-12-28	152.40	154.40	151.90	152.50	133.56	716,716
2022-12-23	147.20	154.00	147.20	154.00	134.87	555,184
2022-12-22	148.30	149.90	146.80	149.10	130.58	1,169,101
2022-12-21	149.00	149.70	147.00	148.30	129.88	906,228
2022-12-20	147.30	149.90	146.10	149.20	130.67	870,058
2022-12-19	145.70	149.70	144.97	148.60	130.14	839,571
2022-12-16	151.00	151.53	147.30	148.40	129.97	1,947,334
2022-12-15	154.70	156.10	150.45	151.50	132.68	636,525
2022-12-14	154.90	156.94	153.85	155.30	136.01	544,597
2022-12-13	152.30	158.90	152.30	155.80	136.45	1,061,940
2022-12-12	154.70	156.40	152.90	155.30	136.01	505,207
2022-12-09	149.10	156.20	149.10	155.80	136.45	915,987
2022-12-08	152.40	153.80	150.90	152.50	133.56	597,935
2022-12-07	155.90	157.70	150.00	151.90	133.03	1,868,323
2022-12-06	155.80	157.40	153.06	156.60	137.15	571,659
2022-12-05	162.40	162.70	154.50	156.90	137.41	1,387,339
2022-12-02	161.00	163.40	158.70	159.50	139.69	977,148
2022-12-01	161.80	162.70	159.60	160.90	140.91	623,415
2022-11-30	166.20	166.20	158.00	158.00	138.37	2,137,769
2022-11-29	162.50	164.80	161.60	162.30	142.14	1,061,861
2022-11-28	165.00	166.00	161.90	162.50	142.32	631,926
2022-11-25	162.20	164.60	161.50	164.60	144.15	851,880
2022-11-24	167.80	167.80	162.60	162.60	142.40	319,720
2022-11-23	165.50	165.50	159.70	163.90	143.54	1,047,585
2022-11-22	161.20	163.43	159.60	162.50	142.32	904,903
2022-11-21	164.60	164.60	159.40	163.10	142.84	613,042
2022-11-18	158.40	162.10	158.40	160.70	140.74	467,886
2022-11-17	159.80	160.90	155.50	158.40	138.72	1,154,265
2022-11-16	160.50	163.90	157.30	159.20	139.43	1,539,587
2022-11-15	165.50	166.90	162.50	163.30	143.02	1,040,331
2022-11-14	166.40	167.90	162.20	165.20	144.68	830,770
2022-11-11	164.80	170.80	163.70	167.30	146.52	732,439
2022-11-10	155.70	163.90	155.60	163.90	143.54	1,065,372
2022-11-09	159.30	162.00	154.60	157.20	137.67	643,553
2022-11-08	153.00	158.80	153.00	158.60	138.90	2,393,270
2022-11-07	162.60	162.60	154.90	156.80	137.32	2,184,436
2022-11-04	159.00	160.60	155.50	158.80	139.07	688,038
2022-11-03	153.00	156.30	150.59	155.70	136.36	603,170
2022-11-02	155.20	157.80	152.80	153.60	134.52	1,863,522
2022-11-01	154.50	157.90	154.10	155.40	136.10	1,007,489
2022-10-31	152.60	158.14	152.60	155.50	136.18	714,149
2022-10-28	157.00	160.42	154.50	156.80	137.32	637,954
2022-10-27	159.50	161.60	158.90	160.50	140.56	2,825,283
2022-10-26	152.20	160.90	152.20	160.90	140.91	3,723,051
2022-10-25	152.70	155.40	150.70	153.00	134.00	1,995,156
2022-10-24	157.00	158.89	154.30	154.70	135.48	1,150,597
2022-10-21	164.00	164.00	152.10	155.60	136.27	1,764,418
2022-10-20	155.50	161.20	155.00	160.70	140.74	1,061,548
2022-10-19	155.30	160.83	155.30	159.10	139.34	1,251,303
2022-10-18	157.80	162.70	157.20	159.10	139.34	3,366,591
2022-10-17	149.00	154.45	149.00	151.70	132.86	2,971,970
2022-10-14	151.30	153.70	149.25	151.60	132.77	2,507,655
2022-10-13	146.50	153.20	146.20	148.60	130.14	3,569,602

← NewerPage 17 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.