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 |
| 2025-10-23 | 138.60 | 139.80 | 134.58 | 139.20 | 136.41 | 1,662,668 |
| 2025-10-22 | 130.40 | 137.80 | 129.00 | 137.80 | 135.04 | 3,140,416 |
| 2025-10-21 | 123.40 | 128.60 | 123.40 | 127.60 | 125.04 | 721,008 |
| 2025-10-20 | 124.00 | 125.40 | 123.40 | 123.60 | 121.12 | 907,311 |
| 2025-10-17 | 122.20 | 125.20 | 121.40 | 124.20 | 121.71 | 1,144,498 |
| 2025-10-16 | 124.60 | 125.60 | 122.80 | 124.00 | 121.51 | 756,899 |
| 2025-10-15 | 129.40 | 129.60 | 124.80 | 124.80 | 122.30 | 1,601,654 |
| 2025-10-14 | 128.20 | 129.60 | 127.25 | 129.00 | 126.41 | 1,280,861 |
| 2025-10-13 | 127.00 | 130.85 | 126.00 | 129.20 | 126.61 | 1,153,405 |
| 2025-10-10 | 115.00 | 129.20 | 112.85 | 128.40 | 125.83 | 5,888,778 |
| 2025-10-09 | 133.00 | 135.20 | 133.00 | 133.80 | 131.12 | 740,560 |
| 2025-10-08 | 133.20 | 134.60 | 132.80 | 134.00 | 131.31 | 537,901 |
| 2025-10-07 | 132.20 | 136.85 | 132.20 | 133.40 | 130.73 | 836,303 |
| 2025-10-06 | 138.60 | 138.60 | 134.20 | 134.20 | 131.51 | 933,365 |
| 2025-10-03 | 136.00 | 137.80 | 135.39 | 137.20 | 134.45 | 597,082 |
| 2025-10-02 | 135.40 | 139.40 | 135.40 | 136.00 | 133.27 | 728,504 |
| 2025-10-01 | 138.80 | 140.20 | 135.99 | 138.60 | 135.82 | 1,060,977 |
| 2025-09-30 | 140.00 | 140.80 | 136.20 | 139.20 | 136.41 | 1,530,412 |
| 2025-09-29 | 135.80 | 138.80 | 135.49 | 136.80 | 134.06 | 1,092,127 |
| 2025-09-26 | 138.20 | 139.00 | 135.58 | 135.80 | 133.08 | 1,157,872 |
| 2025-09-25 | 139.80 | 140.00 | 135.40 | 137.20 | 134.45 | 1,675,188 |
| 2025-09-24 | 139.00 | 140.40 | 137.93 | 140.20 | 137.39 | 599,242 |
| 2025-09-23 | 134.60 | 140.50 | 133.80 | 139.20 | 136.41 | 831,818 |
| 2025-09-22 | 136.40 | 137.00 | 134.20 | 134.80 | 132.10 | 460,255 |
| 2025-09-19 | 138.00 | 139.60 | 135.00 | 136.20 | 133.47 | 2,203,001 |
| 2025-09-18 | 139.80 | 139.80 | 135.40 | 138.00 | 135.23 | 739,581 |
| 2025-09-17 | 135.00 | 138.00 | 135.00 | 136.80 | 134.06 | 1,000,710 |
| 2025-09-16 | 135.20 | 138.05 | 134.70 | 135.20 | 132.49 | 1,508,767 |
| 2025-09-15 | 133.00 | 138.40 | 133.00 | 134.60 | 131.90 | 994,392 |
| 2025-09-12 | 134.60 | 136.60 | 133.60 | 135.20 | 132.49 | 3,823,579 |
| 2025-09-11 | 131.80 | 136.80 | 131.80 | 135.40 | 132.69 | 1,025,230 |
| 2025-09-10 | 133.60 | 135.60 | 132.80 | 132.80 | 130.14 | 551,792 |
| 2025-09-09 | 134.80 | 136.80 | 133.00 | 133.80 | 131.12 | 1,382,108 |
| 2025-09-08 | 134.40 | 137.60 | 134.40 | 134.80 | 132.10 | 722,451 |
| 2025-09-05 | 134.00 | 136.40 | 133.00 | 135.60 | 132.88 | 568,353 |
| 2025-09-04 | 133.40 | 136.20 | 132.80 | 133.20 | 130.53 | 1,510,112 |
| 2025-09-03 | 134.00 | 137.40 | 131.80 | 134.20 | 131.51 | 1,284,144 |
| 2025-09-02 | 138.60 | 138.60 | 132.80 | 133.00 | 130.33 | 2,057,157 |
| 2025-09-01 | 137.00 | 140.00 | 137.00 | 138.00 | 135.23 | 491,147 |
| 2025-08-29 | 140.00 | 140.80 | 137.40 | 138.20 | 135.43 | 1,932,712 |
| 2025-08-28 | 135.20 | 140.68 | 135.20 | 140.00 | 137.19 | 1,953,490 |
| 2025-08-27 | 140.40 | 143.20 | 137.40 | 138.40 | 135.63 | 1,144,631 |
| 2025-08-26 | 142.40 | 144.00 | 138.80 | 141.80 | 138.96 | 2,336,305 |
| 2025-08-22 | 140.80 | 144.00 | 137.00 | 142.40 | 139.55 | 1,604,313 |
| 2025-08-21 | 138.60 | 142.00 | 136.60 | 138.20 | 135.43 | 915,451 |
| 2025-08-20 | 143.00 | 146.20 | 140.00 | 142.00 | 137.68 | 1,222,751 |
| 2025-08-19 | 140.00 | 144.27 | 140.00 | 143.00 | 138.65 | 583,600 |
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.