Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	100.50	108.00	100.50	105.00	102.90	1,317,160
2026-05-05	105.50	105.50	100.90	102.40	100.35	2,170,077
2026-05-01	102.00	104.50	101.60	103.70	101.62	382,041
2026-04-30	105.00	105.00	102.00	102.50	100.45	928,667
2026-04-29	104.30	106.50	102.40	102.90	100.84	637,923
2026-04-28	103.00	105.70	103.00	104.40	102.31	764,952
2026-04-27	105.60	106.70	104.60	105.50	103.39	553,455
2026-04-24	105.30	106.30	101.30	105.70	103.58	2,034,624
2026-04-23	106.50	110.30	106.10	106.40	104.27	926,277
2026-04-22	110.40	110.40	107.50	107.90	105.74	1,149,658
2026-04-21	106.50	109.90	106.50	107.80	105.64	1,108,664
2026-04-20	114.00	114.00	105.87	107.00	104.86	2,021,961
2026-04-17	107.30	113.60	106.90	113.60	111.32	1,588,054
2026-04-16	106.10	110.00	106.10	107.90	105.74	776,903
2026-04-15	105.80	109.50	105.80	108.10	105.93	827,207
2026-04-14	106.40	109.80	105.40	108.40	106.23	850,316
2026-04-13	108.00	108.50	105.90	105.90	103.78	505,307
2026-04-10	107.50	111.59	107.50	108.80	106.62	837,361
2026-04-09	109.40	110.10	107.26	108.00	105.84	646,266
2026-04-08	106.70	112.80	106.60	109.50	107.31	1,696,378
2026-04-07	101.80	104.51	100.70	101.10	99.074	1,058,017
2026-04-02	105.20	105.20	101.40	104.20	102.11	826,448
2026-04-01	100.80	106.40	100.80	106.00	103.88	1,172,164
2026-03-31	100.80	103.40	100.49	101.00	98.976	1,750,416
2026-03-30	101.00	102.80	98.900	100.40	98.388	990,318
2026-03-27	106.60	106.60	100.80	100.80	98.780	1,156,501
2026-03-26	107.00	107.00	104.40	104.60	102.50	908,955
2026-03-25	99.900	105.80	99.900	105.40	103.29	1,568,543
2026-03-24	104.80	104.80	100.00	101.20	99.172	1,312,053
2026-03-23	100.20	105.00	97.000	103.00	100.94	2,118,941
2026-03-20	101.80	104.20	101.60	101.60	99.564	2,449,793
2026-03-19	101.60	103.20	99.300	101.00	98.976	2,687,284
2026-03-18	101.00	106.20	101.00	104.00	101.92	1,185,953
2026-03-17	104.20	104.80	101.48	103.40	101.33	2,053,700
2026-03-16	102.60	104.80	102.20	103.80	101.72	1,214,816
2026-03-13	104.00	105.21	101.80	102.40	100.35	2,413,085
2026-03-12	103.00	106.60	103.00	104.80	102.70	1,395,377
2026-03-11	105.20	107.80	104.40	104.40	102.31	1,999,017
2026-03-10	103.00	108.00	103.00	105.60	103.48	3,026,989
2026-03-09	106.60	106.88	101.28	102.40	100.35	4,129,820
2026-03-06	116.60	116.80	108.58	109.20	107.01	4,698,384
2026-03-05	120.00	120.00	108.00	114.40	112.11	4,658,508
2026-03-04	124.40	124.40	120.00	120.20	117.79	3,215,445
2026-03-03	127.40	128.68	122.76	123.60	121.12	2,886,130
2026-03-02	132.00	132.60	129.00	129.00	126.41	1,382,733
2026-02-27	134.00	135.40	132.00	132.40	129.75	2,280,382
2026-02-26	130.00	134.20	129.20	134.00	131.31	2,740,052
2026-02-25	132.00	132.00	128.60	129.80	127.20	1,248,984
2026-02-24	134.80	134.80	130.20	130.20	127.59	703,193
2026-02-23	135.00	135.40	131.60	131.60	128.96	875,880
2026-02-20	130.00	137.60	130.00	134.40	131.71	868,317
2026-02-19	131.40	134.60	131.40	131.60	128.96	2,599,788
2026-02-18	131.80	135.60	131.80	134.60	131.90	674,456
2026-02-17	136.40	137.20	134.00	134.80	132.10	407,017
2026-02-16	137.40	138.40	135.00	135.80	133.08	444,491
2026-02-13	129.60	137.80	129.60	136.00	133.27	1,743,865
2026-02-12	134.80	135.80	130.20	132.20	129.55	1,369,579
2026-02-11	130.60	133.10	128.40	132.40	129.75	2,828,186
2026-02-10	129.60	130.60	129.40	130.20	127.59	1,181,731
2026-02-09	131.60	133.00	128.00	129.20	126.61	978,187

← NewerPage 3 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.