Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	170.90	174.00	170.00	172.70	148.81	424,193
2022-07-15	168.80	170.70	165.90	170.00	146.49	736,630
2022-07-14	167.00	167.40	163.90	165.00	142.18	348,200
2022-07-13	170.40	171.70	165.00	165.90	142.95	893,535
2022-07-12	164.10	167.45	163.20	167.00	143.90	519,730
2022-07-11	163.20	165.00	162.00	164.60	141.83	1,006,755
2022-07-08	161.80	166.40	161.30	165.10	142.26	906,627
2022-07-07	163.00	163.00	160.70	161.50	139.16	657,929
2022-07-06	160.80	163.50	160.80	161.50	139.16	748,802
2022-07-05	166.70	166.70	159.60	160.90	138.65	1,037,510
2022-07-04	163.30	165.80	161.50	165.00	142.18	651,411
2022-07-01	169.80	169.80	160.30	162.60	140.11	1,046,184
2022-06-30	174.70	174.70	162.80	165.50	142.61	1,031,954
2022-06-29	174.00	174.00	169.80	170.40	146.83	918,241
2022-06-28	172.50	176.80	171.50	174.40	150.28	686,408
2022-06-27	177.10	177.10	171.50	172.30	148.47	1,246,788
2022-06-24	170.40	175.10	167.90	173.10	149.16	1,137,930
2022-06-23	170.00	171.60	166.90	167.80	144.59	1,110,528
2022-06-22	174.90	175.50	166.10	168.20	144.94	941,220
2022-06-21	170.80	173.50	170.02	171.30	147.61	793,569
2022-06-20	175.00	177.40	165.70	169.60	146.14	1,018,517
2022-06-17	181.50	181.50	173.60	174.00	149.93	2,018,597
2022-06-16	188.90	188.90	176.10	177.50	152.95	1,944,846
2022-06-15	189.10	189.10	184.00	184.30	158.81	1,146,483
2022-06-14	181.70	186.00	181.00	184.70	159.15	933,937
2022-06-13	184.00	184.20	179.53	182.00	156.83	1,741,638
2022-06-10	189.50	190.20	184.80	184.90	159.33	915,174
2022-06-09	192.30	192.40	189.40	191.60	165.10	1,233,930
2022-06-08	193.60	196.60	191.80	192.90	166.22	2,675,130
2022-06-07	187.00	192.50	187.00	192.00	165.44	793,739
2022-06-06	191.00	192.70	187.50	191.20	164.75	890,076
2022-06-01	190.40	190.40	186.30	186.30	160.53	615,407
2022-05-31	188.90	189.30	185.80	185.90	160.19	1,390,403
2022-05-30	194.60	194.60	188.50	188.70	162.60	633,476
2022-05-27	195.00	195.00	188.96	189.90	163.63	456,267
2022-05-26	182.60	191.20	182.60	189.50	163.29	633,371
2022-05-25	180.00	185.40	179.90	185.10	159.50	814,200
2022-05-24	180.50	183.80	179.00	180.60	155.62	632,573
2022-05-23	177.50	180.60	176.10	179.80	154.93	577,551
2022-05-20	175.50	179.40	174.30	174.40	150.28	542,453
2022-05-19	173.60	176.70	170.30	174.60	150.45	683,363
2022-05-18	179.80	182.60	176.90	177.70	153.12	547,483
2022-05-17	180.50	182.58	177.90	179.90	155.02	546,043
2022-05-16	186.60	186.60	180.00	180.80	155.79	421,225
2022-05-13	182.80	183.02	180.30	181.90	156.74	697,635
2022-05-12	178.10	181.30	176.60	179.70	154.85	1,072,867
2022-05-11	178.00	181.30	175.11	181.30	156.22	1,576,872
2022-05-10	175.10	180.30	174.90	175.50	151.23	1,175,043
2022-05-09	183.20	183.20	173.90	174.80	150.62	1,706,513
2022-05-06	179.40	183.20	178.20	179.00	154.24	846,852
2022-05-05	191.80	191.80	183.30	184.50	158.98	1,076,893
2022-05-04	191.90	193.50	185.70	188.00	162.00	1,117,348
2022-05-03	191.30	191.30	187.30	189.50	163.29	1,209,153
2022-04-29	187.00	191.00	185.70	189.50	163.29	1,790,006
2022-04-28	179.20	186.80	179.20	185.60	159.93	991,699
2022-04-27	184.00	185.60	178.30	183.60	158.21	2,200,248
2022-04-26	174.70	181.50	174.70	180.30	155.36	1,429,683
2022-04-25	173.30	178.80	173.30	178.20	153.55	1,004,464
2022-04-22	180.00	181.10	177.30	177.80	153.21	676,009
2022-04-21	173.00	182.70	169.28	181.00	155.97	2,208,622

← NewerPage 19 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.