Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	187.80	192.60	186.40	190.80	185.00	999,294
2025-05-22	189.80	194.40	189.80	191.80	185.97	1,205,204
2025-05-21	190.20	194.40	190.00	194.40	188.49	1,286,687
2025-05-20	191.80	195.00	186.20	194.60	188.69	722,955
2025-05-19	191.40	191.40	185.20	191.20	185.39	471,824
2025-05-16	188.00	192.20	187.00	188.00	182.29	384,951
2025-05-15	187.60	192.80	187.00	187.80	182.09	675,066
2025-05-14	192.60	192.60	187.35	189.00	183.26	404,890
2025-05-13	182.60	190.40	182.60	188.20	182.48	350,853
2025-05-12	189.60	189.60	184.60	187.00	181.32	609,895
2025-05-09	182.00	187.60	182.00	186.00	180.35	939,007
2025-05-08	183.60	190.00	183.60	186.20	180.54	1,000,979
2025-05-07	184.40	190.00	184.40	187.80	179.67	627,085
2025-05-06	190.40	190.40	184.80	189.00	180.82	1,211,938
2025-05-02	182.20	188.80	182.20	187.40	179.29	646,406
2025-05-01	182.80	186.80	179.40	186.60	178.52	538,400
2025-04-30	176.40	180.00	174.20	180.00	172.21	1,331,138
2025-04-29	178.60	179.80	173.20	176.20	168.57	598,940
2025-04-28	177.40	179.80	175.40	177.40	169.72	585,233
2025-04-25	178.40	178.80	174.00	176.00	168.38	457,157
2025-04-24	175.20	177.40	173.60	175.80	168.19	403,266
2025-04-23	178.60	180.00	174.40	175.20	167.61	401,042
2025-04-22	174.40	178.00	173.60	174.60	167.04	382,593
2025-04-17	178.80	179.69	175.80	177.20	169.53	425,056
2025-04-16	177.00	179.60	175.00	179.20	171.44	389,315
2025-04-15	171.20	177.40	171.20	177.20	169.53	459,290
2025-04-14	169.40	172.50	167.00	172.20	164.74	357,829
2025-04-11	164.60	169.20	162.80	166.00	158.81	717,913
2025-04-10	168.40	171.60	167.40	167.40	160.15	671,804
2025-04-09	160.40	163.40	158.40	160.80	153.84	810,441
2025-04-08	153.00	165.80	153.00	164.40	157.28	893,472
2025-04-07	162.00	168.00	150.40	154.20	147.52	1,543,854
2025-04-04	166.40	170.40	159.80	161.80	154.79	1,989,604
2025-04-03	173.80	173.80	168.73	170.00	162.64	682,508
2025-04-02	174.40	174.40	167.65	172.00	164.55	734,497
2025-04-01	168.00	173.00	168.00	170.40	163.02	591,545
2025-03-31	170.00	173.80	168.76	170.20	162.83	1,415,811
2025-03-28	171.00	176.20	171.00	174.20	166.66	1,418,066
2025-03-27	177.00	177.00	172.25	175.00	167.42	813,445
2025-03-26	177.40	177.60	171.40	174.80	167.23	1,152,164
2025-03-25	175.60	175.60	170.20	174.00	166.47	778,878
2025-03-24	174.00	174.00	170.20	172.20	164.74	584,233
2025-03-21	174.80	174.80	169.20	171.20	163.79	1,386,364
2025-03-20	175.80	176.00	170.87	172.20	164.74	770,420
2025-03-19	168.20	173.07	167.60	172.60	165.13	465,274
2025-03-18	173.80	173.80	169.20	172.40	164.93	864,312
2025-03-17	172.60	172.60	167.20	169.80	162.45	650,211
2025-03-14	163.00	170.12	163.00	168.60	161.30	497,995
2025-03-13	172.20	172.20	165.80	167.00	159.77	748,778
2025-03-12	167.20	169.60	165.40	169.20	161.87	907,588
2025-03-11	168.60	170.20	164.80	165.40	158.24	723,489
2025-03-10	172.80	172.80	164.80	166.20	159.00	668,196
2025-03-07	169.00	170.20	161.80	169.40	162.06	1,185,263
2025-03-06	166.00	168.60	164.20	165.00	157.86	942,719
2025-03-05	154.00	167.60	152.60	164.80	157.66	1,146,620
2025-03-04	160.60	163.20	150.09	152.40	145.80	1,812,926
2025-03-03	164.80	164.80	161.53	163.20	156.13	478,329
2025-02-28	162.80	163.80	160.20	163.80	156.71	1,737,276
2025-02-27	168.60	168.60	161.20	163.00	155.94	538,048
2025-02-26	161.20	166.72	161.16	164.60	157.47	915,357

← NewerPage 7 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.