Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	93.450	96.050	93.000	94.050	93.501	1,616,171
2026-07-29	95.450	96.250	92.500	93.450	92.904	1,747,202
2026-07-28	95.450	96.200	93.450	95.250	94.694	1,247,572
2026-07-27	95.850	96.950	93.600	94.300	93.749	1,150,224
2026-07-24	95.100	95.100	92.425	94.050	93.501	716,515
2026-07-23	95.100	98.550	92.800	93.150	92.606	792,350
2026-07-22	95.000	97.550	93.000	96.100	95.539	876,434
2026-07-21	97.350	97.350	93.000	94.100	93.550	1,112,560
2026-07-20	94.000	97.050	93.100	95.050	94.495	1,026,306
2026-07-17	95.250	98.450	94.550	95.550	94.992	1,199,051
2026-07-16	94.700	98.600	94.700	96.550	95.986	1,032,753
2026-07-15	93.000	97.000	93.000	96.850	96.284	652,221
2026-07-14	92.450	94.200	90.694	94.100	93.550	779,181
2026-07-13	90.000	94.200	90.000	92.850	92.308	889,384
2026-07-10	87.800	92.429	87.800	92.250	91.711	725,715
2026-07-09	89.950	89.950	88.000	89.400	88.878	907,482
2026-07-08	92.800	92.800	87.650	88.300	87.784	1,831,681
2026-07-07	93.000	95.300	92.450	93.050	92.507	885,858
2026-07-06	94.000	96.250	93.750	94.050	93.501	794,941
2026-07-03	95.400	96.350	94.450	95.850	95.290	607,161
2026-07-02	92.700	94.950	92.700	94.700	94.147	990,507
2026-07-01	94.050	95.350	90.150	94.550	93.998	1,130,452
2026-06-30	91.200	93.500	90.650	91.850	91.314	1,165,820
2026-06-29	96.000	96.000	92.000	92.450	91.910	921,613
2026-06-26	92.750	95.900	92.350	94.600	94.047	1,322,407
2026-06-25	94.050	96.700	93.550	95.050	94.495	1,236,217
2026-06-24	91.450	94.800	90.400	94.800	94.246	1,641,735
2026-06-23	89.750	93.650	89.500	91.300	90.767	2,247,124
2026-06-22	91.400	93.500	89.800	91.500	90.966	3,381,543
2026-06-19	93.200	96.800	90.350	90.350	89.822	13,597,890
2026-06-18	96.850	96.850	92.863	95.500	94.942	1,931,794
2026-06-17	96.200	96.350	93.250	95.300	94.743	780,461
2026-06-16	93.700	96.850	93.000	94.250	93.700	461,731
2026-06-15	97.300	99.550	93.050	93.550	93.004	945,030
2026-06-12	91.550	97.303	91.550	95.000	94.445	791,715
2026-06-11	92.450	93.850	91.560	91.850	91.314	1,121,688
2026-06-10	94.950	95.350	92.450	93.400	92.854	891,738
2026-06-09	92.750	95.700	92.000	94.850	94.296	667,555
2026-06-08	95.000	95.300	92.200	94.200	93.650	760,104
2026-06-05	94.200	97.450	94.200	95.200	94.644	667,615
2026-06-04	93.750	95.950	93.750	94.700	94.147	1,035,539
2026-06-03	97.550	97.750	93.200	94.400	93.849	912,020
2026-06-02	98.750	101.90	97.650	97.950	97.378	1,033,327
2026-06-01	103.00	105.90	99.200	99.200	98.621	1,075,034
2026-05-29	103.70	106.90	101.20	103.90	103.29	2,455,286
2026-05-28	103.90	104.00	100.60	101.40	100.81	1,330,858
2026-05-27	100.10	103.00	98.050	102.60	102.00	784,197
2026-05-26	99.500	100.80	97.770	99.900	99.317	1,198,446
2026-05-22	97.350	99.900	96.152	97.900	97.328	1,601,005
2026-05-21	98.000	100.90	96.400	99.750	99.167	1,810,030
2026-05-20	95.100	97.400	93.643	96.700	96.135	3,344,349
2026-05-19	94.150	97.150	94.150	95.500	94.942	1,273,478
2026-05-18	95.400	97.250	92.850	96.400	95.837	2,703,744
2026-05-15	94.900	97.000	94.700	95.700	95.141	769,485
2026-05-14	94.000	97.000	94.000	96.800	96.235	856,791
2026-05-13	97.300	97.300	94.450	96.050	95.489	1,442,725
2026-05-12	97.650	97.685	94.950	95.000	94.445	1,257,590
2026-05-11	99.400	100.40	97.310	98.550	97.974	1,549,830
2026-05-08	101.90	102.90	99.650	99.700	99.118	1,173,960
2026-05-07	107.00	107.00	101.10	103.00	102.40	1,812,214

← NewerPage 2 of 5 · 253 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.