Ibstock plc (IBST.L) LSE

Currency In GBp

IBST.L Historical Return

If you invested 1000 GBp in Ibstock plc (IBST.L) 10 years ago, it would be worth 707.18 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 434.23 GBp, while 1000 GBp invested 1 year ago would be worth 603.93 GBp. This corresponds to total returns of -29.28%, -56.58%, -39.61%, respectively, with annualized returns of -3.4%, -15.37%, -39.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IBST.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	85.85	86	86	86	84.05	907,129
August 20, 2026	85	84.9	84.9	85.45	83.85	1.53M
August 19, 2026	82.9	85.6	85.6	86.25	82.85	1.56M
August 18, 2026	86.5	84.65	84.65	88.25	84.6	5.4M
August 17, 2026	91.4	86.7	86.7	91.4	86.7	1.53M
August 14, 2026	91.35	89.55	89.55	92.1	89.04	1.29M
August 13, 2026	91.3	90.7	90.7	93.2	89.9	1.79M
August 12, 2026	88	92	92	94.45	88	2.3M
August 11, 2026	90.1	89.55	89.55	90.7	88.1	2.17M
August 10, 2026	92.95	90.4	90.4	93.7	90.4	2.93M
August 07, 2026	91	92.95	92.95	94	90.6	1.5M
August 06, 2026	93	91.1	91.1	93.65	90.5	2.28M
August 05, 2026	95.75	93.15	93.15	101.6	88.99	4.59M
August 04, 2026	95	97.8	97.8	98.7	94.6	1.06M
August 03, 2026	94	96.35	96.35	97.75	93.3	1.67M
July 31, 2026	95.3	93.15	93.15	95.4	92.46	1.71M
July 30, 2026	93.45	94.05	94.05	96.05	93	1.82M
July 29, 2026	95.45	93.45	93.45	96.25	92.5	1.75M
July 28, 2026	94	95.25	95.25	96.2	93.45	1.25M
July 27, 2026	95.85	94.3	94.3	96.95	93.6	1.15M
July 23, 2026	95.1	93.15	93.15	98.55	92.8	792,350
July 22, 2026	95	96.1	96.1	97.55	93	876,436
July 21, 2026	97.35	94.1	94.1	97.35	93	1.09M
July 20, 2026	94	95.05	95.05	97.05	93.1	1.03M
July 17, 2026	95.25	95.55	95.55	98.45	94.55	1.2M
July 16, 2026	94.7	96.55	96.55	98.6	94.7	1.03M
July 15, 2026	93	96.85	96.85	97	93	652,222
July 14, 2026	92.45	94.1	94.1	94.2	90.69	779,178
July 13, 2026	90	92.85	92.85	94.2	90	889,383
July 10, 2026	87.8	92.25	92.25	92.43	87.8	725,713
July 09, 2026	89.95	89.4	89.4	89.95	88	907,481
July 08, 2026	92.8	88.3	88.3	92.8	87.65	1.83M
July 07, 2026	93	93.05	93.05	95.3	92.45	885,858
July 06, 2026	94	94.05	94.05	96.25	93.75	794,942
July 03, 2026	95.4	95.85	95.85	96.35	94.45	607,162
July 02, 2026	92.7	94.7	94.7	94.95	92.7	990,509
July 01, 2026	94.05	94.55	94.55	95.35	90.15	1.13M
June 30, 2026	91.2	91.85	91.85	93.5	90.65	1.17M
June 29, 2026	96	92.45	92.45	96	92	921,613
June 26, 2026	92.75	94.6	94.6	95.9	92.35	1.32M
June 25, 2026	94.05	95.05	95.05	96.7	93.55	1.24M
June 24, 2026	91.45	94.8	94.8	94.8	90.4	1.64M
June 23, 2026	89.75	91.3	91.3	93.65	89.5	2.25M
June 22, 2026	91.4	91.5	91.5	93.5	89.8	3.38M
June 19, 2026	93.2	90.35	90.35	96.8	90.35	13.6M
June 18, 2026	96.85	95.5	95.5	96.85	92.86	1.93M
June 17, 2026	96.2	95.3	95.3	96.35	93.25	780,458
June 16, 2026	93.7	94.25	94.25	96.85	93	461,730
June 15, 2026	97.3	93.55	93.55	99.55	93.05	945,028
June 12, 2026	91.55	95	95	97.3	91.55	791,717
June 11, 2026	92.45	91.85	91.85	93.85	91.56	1.12M
June 10, 2026	94.95	93.4	93.4	95.35	92.45	891,738
June 09, 2026	92.75	94.85	94.85	95.7	92	667,554
June 08, 2026	95	94.2	94.2	95.3	92.2	760,100
June 05, 2026	94.2	95.2	95.2	97.45	94.2	667,614
June 04, 2026	93.75	94.7	94.7	95.95	93.75	609,355
June 03, 2026	97.55	94.4	94.4	97.75	93.2	911,913
June 02, 2026	98.75	97.95	97.95	101.9	97.65	1.03M
June 01, 2026	103	99.2	99.2	105.9	99.2	1.08M
May 29, 2026	103.7	103.9	103.9	106.9	101.2	2.46M