Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	128.40	134.60	127.20	132.80	130.14	1,083,711
2026-02-05	130.00	130.00	127.99	129.60	127.00	1,198,193
2026-02-04	129.60	130.60	128.00	129.80	127.20	765,732
2026-02-03	130.00	130.00	127.60	129.00	126.41	2,028,310
2026-02-02	127.20	129.00	126.20	129.00	126.41	467,143
2026-01-30	129.60	129.60	127.00	127.00	124.45	982,195
2026-01-29	132.00	132.00	128.00	128.00	125.43	538,969
2026-01-28	127.00	130.20	126.80	130.00	127.39	1,112,210
2026-01-27	130.20	131.40	127.00	128.00	125.43	1,804,584
2026-01-26	131.00	132.60	127.40	130.60	127.98	1,520,407
2026-01-23	128.80	131.80	128.80	131.00	128.37	611,892
2026-01-22	132.60	134.98	131.60	132.00	129.35	1,605,666
2026-01-21	130.00	132.40	127.80	131.40	128.77	1,827,066
2026-01-20	130.00	132.60	124.70	130.80	128.18	1,898,859
2026-01-19	136.00	138.01	135.00	136.20	133.47	793,864
2026-01-16	142.60	142.60	136.60	137.00	134.25	395,622
2026-01-15	137.60	140.80	135.40	139.60	136.80	895,163
2026-01-14	137.60	137.60	133.20	136.60	133.86	616,042
2026-01-13	139.00	139.80	133.00	134.40	131.71	470,385
2026-01-12	137.00	139.80	134.40	137.00	134.25	895,532
2026-01-09	133.60	138.00	133.60	137.20	134.45	745,324
2026-01-08	134.20	136.60	132.60	135.40	132.69	661,754
2026-01-07	139.60	139.60	136.40	137.20	134.45	779,423
2026-01-06	141.00	141.00	134.60	137.00	134.25	1,501,772
2026-01-05	139.60	140.20	134.20	137.80	135.04	1,674,627
2026-01-02	143.00	143.00	137.45	141.00	138.17	428,857
2025-12-31	138.40	142.00	138.40	139.60	136.80	127,482
2025-12-30	143.60	143.80	140.60	141.80	138.96	450,190
2025-12-29	140.40	142.80	139.40	142.00	139.15	425,784
2025-12-24	138.40	141.60	138.40	139.60	136.80	120,404
2025-12-23	140.00	140.29	137.00	139.00	136.21	277,891
2025-12-22	137.00	137.85	135.71	136.80	134.06	355,560
2025-12-19	139.60	139.60	136.60	137.20	134.45	978,602
2025-12-18	134.20	139.20	134.20	139.00	136.21	783,699
2025-12-17	137.40	138.60	135.60	137.40	134.65	983,697
2025-12-16	136.80	136.80	134.00	134.60	131.90	856,163
2025-12-15	133.20	136.40	132.40	136.40	133.67	983,301
2025-12-12	131.20	133.40	129.80	133.40	130.73	767,280
2025-12-11	125.80	130.80	125.80	130.40	127.79	947,138
2025-12-10	130.60	132.20	127.33	128.00	125.43	1,534,616
2025-12-09	129.00	132.40	129.00	131.00	128.37	1,509,120
2025-12-08	131.60	134.00	130.80	130.80	128.18	722,641
2025-12-05	131.40	136.20	131.40	133.80	131.12	920,689
2025-12-04	137.80	137.80	132.80	133.80	131.12	2,244,945
2025-12-03	130.00	135.80	130.00	134.60	131.90	829,758
2025-12-02	133.20	134.60	132.40	133.00	130.33	625,922
2025-12-01	132.00	134.95	132.00	132.80	130.14	531,232
2025-11-28	133.20	137.00	133.20	134.40	131.71	416,494
2025-11-27	136.60	136.60	132.80	135.60	132.88	511,127
2025-11-26	133.20	136.80	132.40	133.60	130.92	607,208
2025-11-25	126.40	136.80	126.40	135.40	132.69	2,528,412
2025-11-24	126.20	128.60	125.93	127.80	125.24	2,952,950
2025-11-21	124.80	126.20	124.39	126.00	123.47	916,189
2025-11-20	125.40	128.00	123.60	125.60	123.08	828,396
2025-11-19	123.20	126.80	123.20	125.40	122.89	848,275
2025-11-18	124.60	126.40	123.40	124.80	122.30	761,318
2025-11-17	127.80	130.60	126.20	126.60	124.06	1,172,846
2025-11-14	131.40	132.60	130.00	130.20	127.59	1,309,672
2025-11-13	136.60	136.60	133.20	133.20	130.53	603,642
2025-11-12	135.00	135.64	133.20	134.40	131.71	455,908

← NewerPage 4 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.