Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	203.00	205.08	193.70	195.30	163.38	1,328,863
2022-01-21	205.20	205.34	200.40	203.00	169.82	501,697
2022-01-20	203.00	211.40	202.20	206.20	172.50	968,916
2022-01-19	196.30	203.40	196.30	202.20	169.15	605,377
2022-01-18	199.30	204.20	199.30	202.20	169.15	2,096,567
2022-01-17	197.30	205.00	197.30	204.20	170.83	463,910
2022-01-14	204.00	205.63	201.00	202.00	168.99	402,626
2022-01-13	204.80	207.80	203.02	205.40	171.83	534,636
2022-01-12	202.60	210.20	198.60	206.00	172.33	1,628,544
2022-01-11	204.20	204.20	197.50	198.00	165.64	1,730,996
2022-01-10	191.00	201.40	191.00	199.30	166.73	1,612,936
2022-01-07	196.90	197.20	192.99	196.20	164.13	1,080,526
2022-01-06	198.60	201.20	195.60	197.10	164.89	892,404
2022-01-05	208.60	208.60	200.62	201.40	168.48	449,385
2022-01-04	205.60	207.80	203.42	204.20	170.83	901,578
2021-12-31	200.40	203.80	200.34	203.80	170.49	232,231
2021-12-30	204.40	205.00	199.50	200.60	167.82	1,436,622
2021-12-29	207.60	208.20	201.80	204.60	171.16	669,052
2021-12-24	202.60	205.40	200.00	203.60	170.32	200,528
2021-12-23	202.00	205.00	197.90	201.60	168.65	663,156
2021-12-22	192.40	198.20	192.40	197.90	165.56	367,139
2021-12-21	197.20	199.28	195.40	196.50	164.39	443,292
2021-12-20	201.40	201.40	192.20	194.00	162.29	936,984
2021-12-17	201.00	202.20	197.03	200.80	167.98	1,552,337
2021-12-16	205.00	205.20	196.20	196.20	164.13	767,989
2021-12-15	191.10	200.60	191.10	200.60	167.82	1,586,491
2021-12-14	188.00	196.20	187.90	195.50	163.55	2,122,724
2021-12-13	192.70	194.50	186.60	187.50	156.86	538,386
2021-12-10	190.00	196.50	189.50	192.20	160.79	1,315,289
2021-12-09	190.80	196.20	190.60	190.90	159.70	566,110
2021-12-08	202.80	202.80	194.10	196.10	164.05	781,084
2021-12-07	195.20	201.40	195.20	198.00	165.64	846,033
2021-12-06	201.60	202.60	197.20	199.80	167.15	797,363
2021-12-03	191.40	201.40	191.40	197.90	165.56	1,005,565
2021-12-02	194.20	197.40	191.10	196.10	164.05	570,783
2021-12-01	192.00	196.90	191.10	196.20	164.13	2,285,448
2021-11-30	192.80	195.10	191.80	192.30	160.87	4,498,206
2021-11-29	195.90	198.32	193.00	197.70	165.39	1,165,676
2021-11-26	195.00	199.30	191.89	193.20	161.62	718,096
2021-11-25	198.60	203.00	198.50	201.00	168.15	932,569
2021-11-24	203.60	206.20	201.00	203.20	169.99	985,531
2021-11-23	195.10	202.60	195.10	201.00	168.15	1,314,969
2021-11-22	195.10	200.40	193.40	199.60	166.98	1,075,845
2021-11-19	198.20	199.50	193.88	196.60	164.47	429,715
2021-11-18	193.00	197.90	192.00	197.90	165.56	770,736
2021-11-17	195.30	198.56	194.20	195.40	163.46	533,873
2021-11-16	201.20	202.20	194.93	195.70	163.72	633,344
2021-11-15	199.70	202.00	198.64	199.80	167.15	513,085
2021-11-12	196.50	202.12	196.50	202.00	168.99	492,259
2021-11-11	195.80	202.60	195.80	201.00	168.15	793,153
2021-11-10	203.80	203.80	198.80	201.00	168.15	935,805
2021-11-09	200.60	203.80	198.89	199.70	167.06	957,036
2021-11-08	206.80	207.48	201.80	203.00	169.82	610,650
2021-11-05	205.60	210.40	205.60	207.00	173.17	735,757
2021-11-04	212.00	213.80	205.80	206.40	172.67	2,104,378
2021-11-03	200.00	208.60	199.00	206.20	172.50	1,569,930
2021-11-02	199.90	204.40	197.10	202.80	169.66	1,104,744
2021-11-01	204.20	204.20	197.50	199.20	166.64	886,079
2021-10-29	200.00	201.60	198.10	199.60	166.98	602,287
2021-10-28	198.50	203.00	198.50	202.00	168.99	320,854

← NewerPage 21 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.