Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	160.80	162.60	159.80	160.60	153.65	1,304,349
2025-02-24	168.80	168.80	160.20	162.40	155.37	527,570
2025-02-21	163.60	167.20	163.60	165.80	158.62	369,668
2025-02-20	167.20	169.20	163.60	164.00	156.90	507,091
2025-02-19	168.40	168.40	162.60	163.60	156.52	397,311
2025-02-18	164.80	169.80	164.80	167.40	160.15	477,753
2025-02-17	170.00	172.00	168.00	168.80	161.49	414,985
2025-02-14	172.20	172.20	168.00	170.40	163.02	253,220
2025-02-13	171.00	172.00	166.39	170.40	163.02	593,268
2025-02-12	168.00	171.20	166.20	167.20	159.96	481,670
2025-02-11	172.00	174.20	168.20	168.40	161.11	350,399
2025-02-10	167.00	174.60	167.00	172.00	164.55	2,010,527
2025-02-07	176.60	176.60	169.26	171.00	163.60	1,528,785
2025-02-06	165.40	173.40	165.20	173.40	165.89	772,073
2025-02-05	161.00	167.80	161.00	167.80	160.53	525,331
2025-02-04	162.80	167.60	162.80	164.60	157.47	301,022
2025-02-03	172.00	172.00	164.00	166.20	159.00	708,983
2025-01-31	165.20	169.60	165.20	168.00	160.73	837,490
2025-01-30	166.00	169.20	163.08	169.20	161.87	789,642
2025-01-29	163.40	168.80	163.40	164.40	157.28	505,540
2025-01-28	167.40	169.00	164.40	166.00	158.81	547,438
2025-01-27	168.80	168.80	162.00	165.00	157.86	440,145
2025-01-24	167.80	167.80	163.80	165.20	158.05	526,052
2025-01-23	159.80	166.80	159.80	164.20	157.09	1,282,658
2025-01-22	164.00	165.96	162.80	163.40	156.32	724,155
2025-01-21	167.00	168.00	164.20	164.40	157.28	1,076,914
2025-01-20	165.40	169.20	165.40	166.80	159.58	319,199
2025-01-17	167.80	170.60	167.80	168.80	161.49	619,563
2025-01-16	172.80	172.80	166.20	168.60	161.30	1,392,688
2025-01-15	163.60	170.40	162.20	170.40	163.02	1,073,791
2025-01-14	161.60	163.80	159.60	163.40	156.32	891,703
2025-01-13	157.40	160.80	157.20	158.80	151.92	767,284
2025-01-10	165.40	168.60	159.80	159.80	152.88	486,843
2025-01-09	163.80	166.60	159.60	166.00	158.81	1,570,704
2025-01-08	170.00	170.40	161.00	161.40	154.41	1,269,589
2025-01-07	174.60	175.60	166.80	168.40	161.11	392,122
2025-01-06	178.80	178.80	171.40	175.80	168.19	402,823
2025-01-03	176.40	177.60	173.40	174.80	167.23	255,149
2025-01-02	179.60	179.60	175.80	177.20	169.53	258,476
2024-12-31	171.60	176.60	171.60	176.00	168.38	77,346
2024-12-30	176.60	178.80	173.20	174.60	167.04	454,956
2024-12-27	174.80	180.20	174.80	177.40	169.72	236,069
2024-12-24	171.60	179.00	171.60	179.00	171.25	216,148
2024-12-23	173.40	177.00	172.00	175.60	168.00	653,204
2024-12-20	175.20	179.00	174.60	176.00	168.38	1,846,670
2024-12-19	182.40	183.40	178.80	178.80	171.06	1,291,873
2024-12-18	179.40	185.64	179.40	184.00	176.03	480,902
2024-12-17	185.00	185.00	181.40	183.80	175.84	470,068
2024-12-16	183.20	187.20	183.20	184.20	176.22	340,560
2024-12-13	192.80	192.80	185.60	187.60	179.48	260,058
2024-12-12	189.20	191.40	188.20	190.40	182.16	748,884
2024-12-11	185.00	190.20	185.00	189.00	180.82	565,918
2024-12-10	191.20	191.40	188.40	189.00	180.82	551,136
2024-12-09	192.00	192.60	189.20	192.20	183.88	337,149
2024-12-06	185.20	192.00	185.20	191.40	183.11	320,595
2024-12-05	191.80	195.00	189.00	189.00	180.82	370,329
2024-12-04	188.40	192.00	188.00	191.80	183.49	443,373
2024-12-03	185.80	188.20	181.20	188.20	180.05	331,689
2024-12-02	186.20	186.80	184.06	185.20	177.18	283,047
2024-11-29	191.40	191.40	185.60	186.40	178.33	369,939

← NewerPage 8 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.