If you invested 1000 GBp in Ibstock plc (IBST.L) 10 years ago, it would be worth 922.78 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 512.55 GBp, while 1000 GBp invested 1 year ago would be worth 610.27 GBp. This corresponds to total returns of -7.72%, -48.75%, -38.97%, respectively, with annualized returns of -0.8%, -12.51%, -38.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 103.9 | 101.4 | 101.4 | 104 | 100.6 | 1.32M |
| May 27, 2026 | 100.1 | 102.6 | 102.6 | 103 | 98.05 | 784,199 |
| May 26, 2026 | 99.5 | 99.9 | 99.9 | 100.8 | 97.77 | 1.17M |
| May 22, 2026 | 97.35 | 97.9 | 97.9 | 99.9 | 96.15 | 1.6M |
| May 21, 2026 | 98 | 99.75 | 99.75 | 100.9 | 96.4 | 1.81M |
| May 20, 2026 | 95.1 | 96.7 | 96.7 | 97.4 | 93.64 | 3.34M |
| May 19, 2026 | 94.15 | 95.5 | 95.5 | 97.15 | 94.15 | 1.27M |
| May 18, 2026 | 95.4 | 96.4 | 96.4 | 97.25 | 92.85 | 2.7M |
| May 15, 2026 | 94.9 | 95.7 | 95.7 | 97 | 94.7 | 785,489 |
| May 14, 2026 | 94 | 96.8 | 96.8 | 97 | 94 | 856,790 |
| May 13, 2026 | 97.3 | 96.05 | 96.05 | 97.3 | 94.45 | 1.44M |
| May 12, 2026 | 97.65 | 95 | 95 | 97.69 | 94.95 | 1.26M |
| May 11, 2026 | 99.4 | 98.55 | 98.55 | 100.4 | 97.31 | 1.55M |
| May 08, 2026 | 101.9 | 99.7 | 99.7 | 102.9 | 99.65 | 1.17M |
| May 07, 2026 | 107 | 103 | 103 | 107 | 101.1 | 1.67M |
| May 06, 2026 | 100.5 | 105 | 105 | 108 | 100.5 | 1.32M |
| May 05, 2026 | 105.5 | 102.4 | 102.4 | 105.5 | 100.9 | 2.17M |
| May 01, 2026 | 102 | 103.7 | 103.7 | 104.5 | 101.6 | 382,037 |
| April 30, 2026 | 105 | 102.5 | 102.5 | 105 | 102 | 928,666 |
| April 29, 2026 | 104 | 102.9 | 102.9 | 106.5 | 102.4 | 632,328 |
| April 28, 2026 | 103 | 104.4 | 104.4 | 105.7 | 103 | 753,322 |
| April 27, 2026 | 105.6 | 105.5 | 105.5 | 106.7 | 104.6 | 553,454 |
| April 24, 2026 | 105.3 | 105.7 | 105.7 | 106.3 | 101.3 | 2.01M |
| April 23, 2026 | 106.5 | 106.4 | 106.4 | 110.3 | 106.1 | 913,596 |
| April 22, 2026 | 110.4 | 107.9 | 107.9 | 110.4 | 107.5 | 1.14M |
| April 21, 2026 | 106.5 | 107.8 | 107.8 | 109.9 | 106.5 | 1.1M |
| April 20, 2026 | 114 | 107 | 107 | 114 | 105.87 | 2.02M |
| April 17, 2026 | 107.3 | 113.6 | 113.6 | 113.6 | 106.9 | 1.59M |
| April 16, 2026 | 106.1 | 107.9 | 107.9 | 110 | 106.1 | 768,062 |