Ibstock PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	190.40	190.40	186.20	187.20	179.09	154,662
2024-11-27	186.00	188.40	183.20	186.00	177.95	351,686
2024-11-26	188.00	188.20	185.64	187.20	179.09	320,182
2024-11-25	187.20	189.80	184.26	188.20	180.05	1,525,931
2024-11-22	183.40	186.20	182.40	185.60	177.56	585,925
2024-11-21	181.40	183.31	178.20	182.00	174.12	712,403
2024-11-20	187.60	190.00	181.00	181.40	173.54	448,296
2024-11-19	183.60	189.80	183.60	188.60	180.43	477,278
2024-11-18	193.60	193.60	183.20	187.60	179.48	845,998
2024-11-15	192.00	192.20	183.60	189.00	180.82	323,031
2024-11-14	191.80	191.80	186.42	187.80	179.67	448,217
2024-11-13	192.00	192.75	187.14	188.60	180.43	335,951
2024-11-12	193.20	194.60	187.60	187.60	179.48	696,714
2024-11-11	193.80	196.41	191.33	194.60	186.17	1,396,342
2024-11-08	193.20	198.40	190.80	192.00	183.69	346,872
2024-11-07	198.60	198.60	193.00	193.40	185.03	790,538
2024-11-06	201.50	203.00	192.40	194.20	185.79	534,730
2024-11-05	204.00	204.00	196.60	197.40	188.85	948,197
2024-11-04	197.00	202.15	195.40	199.60	190.96	974,174
2024-11-01	204.50	204.50	197.60	200.00	191.34	924,505
2024-10-31	211.50	211.50	198.20	200.50	191.82	2,294,799
2024-10-30	203.00	212.00	200.50	208.50	199.47	3,603,020
2024-10-29	203.50	204.00	200.50	201.00	192.30	787,852
2024-10-28	205.00	205.00	200.50	202.50	193.73	675,930
2024-10-25	200.00	201.63	198.60	201.50	192.77	4,245,742
2024-10-24	197.60	199.60	196.20	199.00	190.38	695,108
2024-10-23	199.00	200.00	195.80	197.60	189.04	625,872
2024-10-22	189.40	195.40	189.40	195.40	186.94	582,664
2024-10-21	197.20	198.20	191.88	194.00	185.60	592,082
2024-10-18	198.00	198.00	191.60	197.20	188.66	855,427
2024-10-17	192.00	197.05	189.20	195.80	187.32	822,293
2024-10-16	187.20	193.40	183.80	192.40	184.07	657,099
2024-10-15	186.00	189.80	184.27	186.00	177.95	538,734
2024-10-14	181.20	186.20	181.20	186.20	178.14	379,291
2024-10-11	179.60	186.00	179.60	185.60	177.56	272,626
2024-10-10	183.20	187.00	182.00	184.00	176.03	555,377
2024-10-09	185.20	185.80	182.00	184.40	176.42	379,364
2024-10-08	180.00	184.40	179.40	181.20	173.35	308,679
2024-10-07	180.40	187.20	180.40	184.40	176.42	363,080
2024-10-04	180.00	186.00	178.20	184.80	176.80	1,080,191
2024-10-03	183.80	183.80	178.00	178.60	170.87	520,714
2024-10-02	177.60	182.00	177.60	178.60	170.87	389,412
2024-10-01	181.60	185.20	177.60	182.00	174.12	849,070
2024-09-30	186.60	187.81	184.40	186.00	177.95	569,073
2024-09-27	184.80	187.00	183.40	187.00	178.90	485,758
2024-09-26	186.00	186.00	183.34	184.40	176.42	272,969
2024-09-25	178.00	184.28	178.00	181.60	173.74	300,142
2024-09-24	180.60	185.40	180.60	182.00	174.12	277,679
2024-09-23	185.00	186.20	183.00	184.00	176.03	289,898
2024-09-20	184.60	189.00	184.34	185.20	177.18	1,150,754
2024-09-19	183.20	188.80	181.53	187.20	179.09	615,868
2024-09-18	184.00	184.80	180.20	180.20	172.40	430,491
2024-09-17	183.00	186.16	182.50	184.40	176.42	598,995
2024-09-16	178.00	182.79	176.00	181.60	173.74	256,649
2024-09-13	179.80	182.70	179.60	181.60	173.74	279,231
2024-09-12	173.40	181.20	173.40	180.00	172.21	291,522
2024-09-11	183.40	183.40	177.20	177.60	169.91	600,877
2024-09-10	182.00	182.00	176.40	179.60	171.82	438,875
2024-09-09	180.60	180.60	175.00	178.20	170.48	2,918,366
2024-09-06	182.80	183.40	175.60	176.80	169.14	1,320,334

← NewerPage 9 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.