Ibstock PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 131.00 | 136.24 | 130.40 | 134.20 | 131.51 | 1,080,481 |
| 2025-11-10 | 128.40 | 132.00 | 128.40 | 130.40 | 127.79 | 724,918 |
| 2025-11-07 | 130.00 | 132.00 | 127.20 | 128.80 | 126.22 | 1,927,755 |
| 2025-11-06 | 133.00 | 134.20 | 131.00 | 131.00 | 128.37 | 1,381,777 |
| 2025-11-05 | 134.00 | 136.00 | 133.60 | 134.20 | 131.51 | 1,295,686 |
| 2025-11-04 | 135.00 | 136.20 | 134.40 | 135.80 | 133.08 | 1,889,171 |
| 2025-11-03 | 135.80 | 137.00 | 134.20 | 136.60 | 133.86 | 3,601,222 |
| 2025-10-31 | 137.60 | 138.60 | 136.40 | 136.60 | 133.86 | 2,977,091 |
| 2025-10-30 | 134.80 | 137.80 | 132.80 | 137.60 | 134.84 | 2,509,811 |
| 2025-10-29 | 135.60 | 136.80 | 133.00 | 135.80 | 133.08 | 1,152,808 |
| 2025-10-28 | 136.00 | 138.00 | 135.00 | 135.60 | 132.88 | 781,095 |
| 2025-10-27 | 141.00 | 141.20 | 137.20 | 137.20 | 134.45 | 7,844,275 |
| 2025-10-24 | 139.60 | 141.80 | 138.60 | 140.20 | 137.39 | 1,187,477 |
← NewerPage 5 of 5 · 253 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.