Ibstock PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	80.600	82.600	79.650	81.250	81.250	657,327
2026-10-22	82.000	82.000	78.800	79.600	79.600	1,105,982
2026-10-21	81.650	81.650	79.300	80.450	80.450	681,245
2026-10-20	82.550	82.550	78.300	81.050	81.050	1,064,721
2026-10-19	82.750	82.750	80.600	82.150	82.150	513,496
2026-10-16	82.950	82.950	80.923	82.200	82.200	878,016
2026-10-15	82.000	82.500	79.050	81.250	81.250	918,615
2026-10-14	78.200	81.634	78.200	80.600	80.600	784,046
2026-10-13	78.000	79.850	76.100	79.100	79.100	2,412,705
2026-10-12	76.000	78.500	76.000	77.350	77.350	562,448
2026-10-09	77.150	79.000	75.450	77.200	77.200	859,760
2026-10-08	76.000	77.600	75.000	75.350	75.350	2,122,465
2026-10-07	77.750	80.500	76.450	77.650	77.650	992,344
2026-10-06	78.000	80.300	77.200	79.550	79.550	1,002,594
2026-10-05	82.400	83.300	78.100	79.000	79.000	2,005,540
2026-10-02	81.150	82.950	80.500	81.750	81.750	1,734,722
2026-10-01	84.600	84.600	80.381	81.900	81.900	2,897,908
2026-09-30	84.400	86.500	84.400	84.750	84.750	3,436,041
2026-09-29	89.000	89.100	83.591	84.650	84.650	2,399,671
2026-09-28	79.000	89.300	78.050	88.400	88.400	10,345,075
2026-09-25	73.500	74.550	71.500	71.600	71.600	910,044
2026-09-24	74.650	76.450	73.150	73.200	73.200	930,907

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.