Ibstock PLC historical data
| 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 |
← NewerPage 3 of 3 · 127 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.