Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	161.60	161.70	149.10	149.10	130.58	3,230,975
2022-10-11	164.30	165.65	160.80	160.90	140.91	1,322,740
2022-10-10	165.40	166.65	164.25	164.50	144.07	1,077,021
2022-10-07	173.20	173.20	166.00	166.40	145.73	1,303,778
2022-10-06	173.80	173.80	169.50	170.70	149.50	5,495,508
2022-10-05	169.00	173.20	167.80	171.30	150.02	2,487,558
2022-10-04	169.40	174.10	167.80	173.70	152.12	3,400,339
2022-10-03	162.70	166.80	162.50	165.80	145.21	3,384,117
2022-09-30	160.20	165.40	158.80	164.20	143.80	1,410,716
2022-09-29	167.00	167.70	158.50	160.40	140.48	1,136,538
2022-09-28	165.40	168.10	161.20	167.10	146.34	1,328,549
2022-09-27	172.90	175.80	166.70	167.00	146.26	1,079,434
2022-09-26	175.00	176.65	171.30	172.70	151.25	1,361,251
2022-09-23	184.10	185.10	176.60	178.10	155.98	873,738
2022-09-22	188.50	192.97	183.20	183.90	161.06	684,272
2022-09-21	187.00	189.80	185.00	189.80	166.22	3,498,215
2022-09-20	190.50	192.60	183.40	185.40	162.37	803,984
2022-09-16	200.20	200.20	190.30	190.30	166.66	1,881,053
2022-09-15	192.40	197.00	191.40	195.90	171.57	884,887
2022-09-14	196.20	199.50	192.10	195.10	170.87	812,372
2022-09-13	201.20	202.30	195.50	195.80	171.48	1,271,237
2022-09-12	201.40	201.40	196.50	201.20	176.21	465,694
2022-09-09	193.30	197.60	193.30	197.10	172.62	644,645
2022-09-08	194.20	194.20	189.93	192.60	168.68	456,724
2022-09-07	188.20	190.30	185.80	189.60	166.05	824,794
2022-09-06	180.70	189.60	180.70	188.00	164.65	566,342
2022-09-05	184.30	187.60	182.80	185.20	162.20	694,081
2022-09-02	180.00	189.40	180.00	189.40	165.87	790,560
2022-09-01	189.50	189.50	183.90	184.40	161.49	805,522
2022-08-31	194.70	194.70	188.30	189.70	166.14	510,769
2022-08-30	190.80	194.80	186.80	190.10	166.49	626,378
2022-08-26	201.00	202.60	190.10	190.70	167.01	1,169,539
2022-08-25	192.40	200.20	190.44	199.90	175.07	3,353,607
2022-08-24	184.20	192.90	184.20	191.10	167.36	3,168,576
2022-08-23	193.00	193.20	187.20	187.20	163.95	1,278,564
2022-08-22	197.40	197.40	186.90	188.50	165.09	738,444
2022-08-19	201.80	201.80	195.58	195.70	171.39	722,286
2022-08-18	202.40	205.60	200.20	200.60	175.68	823,783
2022-08-17	203.00	205.00	201.60	205.00	176.65	997,813
2022-08-16	202.60	204.20	200.40	202.00	174.06	964,005
2022-08-15	204.60	207.40	200.80	202.80	174.75	493,407
2022-08-12	199.80	205.00	199.80	203.80	175.61	1,374,355
2022-08-11	207.60	209.80	203.40	203.60	175.44	905,495
2022-08-10	208.20	209.40	202.20	206.60	178.02	1,135,098
2022-08-09	205.00	206.20	202.20	204.40	176.13	907,964
2022-08-08	201.80	206.60	201.80	204.40	176.13	619,855
2022-08-05	200.80	207.20	200.80	203.60	175.44	739,709
2022-08-04	209.80	209.80	203.20	205.60	177.16	838,355
2022-08-03	205.00	209.00	203.00	207.60	178.89	1,050,242
2022-08-02	208.20	208.72	204.80	205.40	176.99	955,522
2022-08-01	204.00	209.00	200.40	208.20	179.40	1,074,343
2022-07-29	201.80	207.80	199.62	205.00	176.65	1,277,325
2022-07-28	197.90	206.80	195.42	199.70	172.08	3,365,347
2022-07-27	183.30	198.50	180.60	195.10	168.12	1,909,147
2022-07-26	183.90	184.40	178.60	179.50	154.67	997,354
2022-07-25	182.20	185.80	180.40	184.00	158.55	675,372
2022-07-22	181.60	183.00	180.50	181.20	156.14	482,997
2022-07-21	180.70	182.90	174.70	181.20	156.14	464,913
2022-07-20	178.00	179.90	177.20	178.80	154.07	471,338
2022-07-19	168.70	178.60	168.70	178.00	153.38	748,573

← NewerPage 18 of 22 · 1,270 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.