Ibstock PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 200.80 | 204.80 | 199.40 | 202.40 | 169.32 | 988,240 |
| 2021-10-26 | 196.70 | 206.00 | 196.70 | 204.20 | 170.83 | 2,008,044 |
| 2021-10-25 | 200.00 | 202.00 | 199.30 | 201.20 | 168.32 | 877,697 |
| 2021-10-22 | 194.60 | 203.40 | 192.94 | 200.00 | 167.31 | 3,068,447 |
| 2021-10-21 | 193.00 | 198.00 | 190.40 | 194.90 | 163.05 | 3,966,604 |
| 2021-10-20 | 192.30 | 194.30 | 188.50 | 193.50 | 161.88 | 3,365,965 |
| 2021-10-19 | 185.00 | 190.70 | 185.00 | 190.10 | 159.03 | 2,379,759 |
| 2021-10-18 | 192.30 | 192.30 | 185.70 | 186.00 | 155.60 | 725,453 |
| 2021-10-15 | 186.00 | 192.20 | 185.60 | 190.30 | 159.20 | 3,720,476 |
| 2021-10-14 | 186.90 | 187.66 | 185.20 | 186.50 | 156.02 | 1,490,625 |
← NewerPage 22 of 22 · 1,270 trading days
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.