Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	162.40	167.90	161.20	166.40	143.38	1,035,259
2022-04-19	165.50	167.08	163.30	166.40	143.38	499,204
2022-04-14	165.80	170.30	164.30	165.40	142.52	829,823
2022-04-13	176.20	176.20	167.80	171.50	143.47	1,168,722
2022-04-12	171.80	175.80	171.63	173.40	145.06	941,357
2022-04-11	177.70	180.73	174.80	176.50	147.65	911,656
2022-04-08	172.20	180.20	172.20	177.80	148.74	553,800
2022-04-07	177.80	177.80	173.60	176.80	147.90	485,449
2022-04-06	180.60	180.60	172.10	174.60	146.06	1,282,236
2022-04-05	181.00	181.00	174.30	176.50	147.65	2,309,556
2022-04-04	179.40	180.10	175.00	178.00	148.91	623,746
2022-04-01	172.40	178.08	172.40	175.70	146.98	1,216,677
2022-03-31	181.00	181.60	175.40	175.40	146.73	515,405
2022-03-30	175.60	181.47	175.60	178.50	149.33	1,005,292
2022-03-29	176.80	181.70	176.80	180.00	150.58	712,590
2022-03-28	177.10	179.00	175.90	176.60	147.74	452,625
2022-03-25	176.90	179.10	174.60	176.60	147.74	725,371
2022-03-24	173.20	177.80	173.20	176.40	147.57	555,111
2022-03-23	174.30	178.75	174.30	177.70	148.66	862,516
2022-03-22	178.40	182.90	175.80	178.30	149.16	759,043
2022-03-21	179.70	182.18	178.00	178.20	149.08	377,553
2022-03-18	175.10	180.45	175.10	180.10	150.67	1,329,878
2022-03-17	183.60	183.60	176.71	179.90	150.50	630,055
2022-03-16	177.30	181.70	176.20	179.10	149.83	1,242,527
2022-03-15	176.00	176.69	171.70	174.70	146.15	825,484
2022-03-14	177.00	180.00	172.70	176.50	147.65	781,403
2022-03-11	172.70	176.30	171.30	172.50	144.31	1,010,772
2022-03-10	170.80	174.50	167.10	167.10	139.79	1,297,280
2022-03-09	163.00	169.30	159.00	169.30	141.63	2,592,884
2022-03-08	157.00	158.50	151.70	154.00	128.83	2,090,793
2022-03-07	161.70	164.42	149.63	155.40	130.00	1,838,797
2022-03-04	166.10	167.40	161.40	162.80	136.19	987,884
2022-03-03	173.00	177.00	168.80	169.50	141.80	1,333,164
2022-03-02	172.90	175.70	171.30	174.70	146.15	420,496
2022-03-01	177.50	180.60	171.90	171.90	143.81	1,041,003
2022-02-28	172.10	179.60	172.10	178.50	149.33	2,137,663
2022-02-25	174.30	176.80	170.94	175.90	147.15	889,866
2022-02-24	173.90	174.30	169.20	170.00	142.22	1,669,219
2022-02-23	185.60	185.60	178.20	178.30	149.16	804,414
2022-02-22	181.40	183.77	179.50	181.40	151.75	676,079
2022-02-21	187.90	188.40	183.60	183.60	153.59	576,483
2022-02-18	183.30	190.30	183.30	186.90	156.35	851,815
2022-02-17	188.00	192.95	187.70	187.70	157.02	714,078
2022-02-16	192.00	195.30	191.30	192.80	161.29	663,856
2022-02-15	191.20	194.60	190.20	193.20	161.62	813,156
2022-02-14	191.40	193.10	189.62	192.00	160.62	1,041,463
2022-02-11	195.50	198.30	194.22	194.80	162.96	524,241
2022-02-10	196.90	200.20	195.40	198.30	165.89	371,954
2022-02-09	195.00	198.50	192.90	197.00	164.80	1,166,591
2022-02-08	193.40	195.00	190.80	192.50	161.04	423,212
2022-02-07	192.10	196.70	192.10	192.80	161.29	939,602
2022-02-04	198.80	200.60	195.20	195.20	163.30	843,519
2022-02-03	200.60	202.40	198.10	198.20	165.81	1,186,342
2022-02-02	200.00	205.40	196.87	201.00	168.15	1,132,394
2022-02-01	201.40	201.40	196.90	198.20	165.81	698,577
2022-01-31	192.10	198.50	192.10	197.20	164.97	884,860
2022-01-28	191.50	197.40	191.10	196.10	164.05	1,493,230
2022-01-27	192.70	197.80	192.00	196.40	164.30	579,000
2022-01-26	189.00	198.10	189.00	196.80	164.64	1,139,993
2022-01-25	197.70	197.86	189.10	191.40	160.12	1,170,840

← NewerPage 20 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.