Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	144.00	145.40	141.60	142.00	137.68	572,585
2025-08-15	143.60	147.08	142.40	143.60	139.24	538,274
2025-08-14	145.60	147.36	145.20	145.20	140.79	1,152,042
2025-08-13	148.60	149.60	145.80	145.80	141.37	770,158
2025-08-12	146.60	148.40	145.40	148.20	143.70	734,132
2025-08-11	149.20	150.00	146.00	146.60	142.14	569,791
2025-08-08	146.00	150.40	146.00	148.20	143.70	884,051
2025-08-07	148.80	150.80	147.20	149.40	144.86	922,763
2025-08-06	147.00	159.80	147.00	149.60	145.05	1,869,422
2025-08-05	151.80	151.80	147.40	147.40	142.92	609,806
2025-08-04	145.80	149.40	145.80	148.20	143.70	9,731,556
2025-08-01	153.60	153.60	146.60	148.40	143.89	1,327,549
2025-07-31	149.60	151.60	148.00	150.20	145.63	2,363,119
2025-07-30	147.00	150.60	147.00	148.80	144.28	1,457,708
2025-07-29	147.20	152.20	147.00	148.20	143.70	2,414,614
2025-07-28	151.20	152.00	146.60	146.60	142.14	858,777
2025-07-25	148.80	150.40	147.60	149.20	144.67	662,742
2025-07-24	151.40	154.00	148.20	150.00	145.44	945,895
2025-07-23	152.00	152.00	147.60	148.00	143.50	1,425,510
2025-07-22	150.00	154.40	148.20	148.80	144.28	1,354,280
2025-07-21	153.20	153.20	150.80	151.00	146.41	831,179
2025-07-18	153.80	153.80	149.60	151.00	146.41	968,945
2025-07-17	149.00	151.80	149.00	150.20	145.63	1,421,191
2025-07-16	154.60	154.60	149.80	149.80	145.25	2,839,536
2025-07-15	152.00	154.20	149.20	151.20	146.60	7,851,448
2025-07-14	152.20	153.60	150.20	152.20	147.57	1,087,696
2025-07-11	153.60	153.60	150.00	152.00	147.38	1,397,465
2025-07-10	155.60	155.60	150.00	153.00	148.35	1,510,800
2025-07-09	153.20	154.48	148.80	152.00	147.38	4,125,260
2025-07-08	146.00	151.20	144.20	149.60	145.05	9,139,587
2025-07-07	143.00	146.60	143.00	144.60	140.20	1,363,108
2025-07-04	145.40	148.80	143.00	145.00	140.59	1,529,195
2025-07-03	146.60	149.00	144.88	146.20	141.76	2,233,539
2025-07-02	150.60	152.40	145.20	145.20	140.79	1,885,822
2025-07-01	149.60	151.00	146.40	151.00	146.41	2,484,920
2025-06-30	148.00	150.60	146.20	146.20	141.76	6,679,689
2025-06-27	152.40	153.20	151.40	152.00	147.38	3,465,155
2025-06-26	159.00	159.00	150.80	150.80	146.22	3,667,764
2025-06-25	154.00	157.60	153.60	155.40	150.68	1,005,611
2025-06-24	147.20	154.60	147.20	154.00	149.32	1,149,213
2025-06-23	151.00	152.54	148.80	149.40	144.86	1,082,645
2025-06-20	150.00	154.80	150.00	151.40	146.80	2,060,084
2025-06-19	158.80	158.80	151.00	151.00	146.41	1,920,431
2025-06-18	157.00	159.60	154.36	155.20	150.48	1,517,003
2025-06-17	157.40	158.29	155.20	157.00	152.23	1,456,852
2025-06-16	161.20	161.20	156.80	158.40	153.59	1,080,690
2025-06-13	161.00	163.00	156.20	157.80	153.00	2,438,986
2025-06-12	162.00	166.60	158.60	162.80	157.85	3,872,966
2025-06-11	164.40	171.41	157.41	163.00	158.05	11,626,650
2025-06-10	194.20	194.80	189.70	193.20	187.33	351,467
2025-06-09	192.80	192.80	187.20	190.80	185.00	364,880
2025-06-06	188.00	190.20	184.60	188.40	182.67	856,364
2025-06-05	193.00	193.00	185.40	188.40	182.67	975,380
2025-06-04	192.80	192.80	189.45	190.00	184.22	422,553
2025-06-03	200.00	200.00	189.40	189.40	183.64	1,084,482
2025-06-02	195.00	199.80	195.00	196.80	190.82	1,275,817
2025-05-30	197.00	198.80	195.80	195.80	189.85	866,571
2025-05-29	200.50	200.50	194.40	196.40	190.43	623,635
2025-05-28	193.60	198.00	192.20	196.20	190.24	1,148,997
2025-05-27	192.20	194.40	189.80	193.40	187.52	488,142

← NewerPage 6 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.