Ibstock plc (IBST.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IBST.L Historical Return
If you invested 1000 GBp in Ibstock plc (IBST.L) 10 years ago, it would be worth 686.14 GBp as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 471.18 GBp, while 1000 GBp invested 1 year ago would be worth 583.82 GBp. This corresponds to total returns of -31.39%, -52.88%, -41.62%, respectively, with annualized returns of -3.7%, -13.97%, -41.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IBST.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 81.65 | 80.45 | 80.45 | 81.65 | 79.3 | 689,957 |
| October 20, 2026 | 82.55 | 81.05 | 81.05 | 82.85 | 78.3 | 1.26M |
| October 19, 2026 | 82.75 | 82.15 | 82.15 | 82.8 | 80.05 | 552,482 |
| October 16, 2026 | 82.95 | 82.2 | 82.2 | 82.95 | 80.05 | 933,407 |
| October 15, 2026 | 82 | 81.25 | 81.25 | 82.5 | 79.05 | 918,614 |
| October 14, 2026 | 78.2 | 80.6 | 80.6 | 81.63 | 78.2 | 784,044 |
| October 13, 2026 | 78 | 79.1 | 79.1 | 79.85 | 76.1 | 1.41M |
| October 12, 2026 | 76 | 77.35 | 77.35 | 78.5 | 76 | 562,449 |
| October 09, 2026 | 77.15 | 77.2 | 77.2 | 79 | 75.45 | 859,760 |
| October 08, 2026 | 76 | 75.35 | 75.35 | 77.6 | 75 | 2.12M |
| October 07, 2026 | 77.75 | 77.65 | 77.65 | 80.5 | 76.45 | 983,644 |
| October 06, 2026 | 78 | 79.55 | 79.55 | 80.3 | 77.2 | 1M |
| October 05, 2026 | 82.4 | 79 | 79 | 83.3 | 78.1 | 2.01M |
| October 02, 2026 | 81.15 | 81.75 | 81.75 | 82.95 | 80.5 | 1.73M |
| October 01, 2026 | 84.6 | 81.9 | 81.9 | 84.6 | 80.38 | 2.9M |
| September 30, 2026 | 84.4 | 84.75 | 84.75 | 86.5 | 84.4 | 3.42M |
| September 29, 2026 | 89 | 84.65 | 84.65 | 89.1 | 83.59 | 2.4M |
| September 28, 2026 | 79 | 88.4 | 88.4 | 89.3 | 78.05 | 10.34M |
| September 25, 2026 | 73.5 | 71.6 | 71.6 | 74.55 | 71.5 | 910,041 |
| September 24, 2026 | 74.65 | 73.2 | 73.2 | 76.45 | 73.15 | 930,903 |
| September 23, 2026 | 75.75 | 74.75 | 74.75 | 76.75 | 74.5 | 640,748 |
| September 22, 2026 | 75.75 | 75.6 | 75.6 | 76.4 | 74.5 | 774,363 |
| September 21, 2026 | 75.2 | 75.05 | 75.05 | 76.35 | 74.7 | 1.01M |
| September 18, 2026 | 77.6 | 74.9 | 74.9 | 77.75 | 74.15 | 2.37M |
| September 17, 2026 | 79 | 76.5 | 76.5 | 79.05 | 76.05 | 1.69M |
| September 16, 2026 | 77.85 | 78.05 | 78.05 | 78.85 | 75.6 | 765,480 |
| September 15, 2026 | 76.1 | 76 | 76 | 77.6 | 74.95 | 2.46M |
| September 11, 2026 | 79 | 79 | 79 | 79.95 | 77.5 | 1.2M |
| September 10, 2026 | 79.1 | 77.7 | 77.7 | 79.9 | 77.5 | 1.35M |
| September 09, 2026 | 81.3 | 78.45 | 78.45 | 82.65 | 78.35 | 1.57M |
| September 08, 2026 | 82 | 80.35 | 80.35 | 84.8 | 80.35 | 1.45M |
| September 07, 2026 | 86.8 | 83.3 | 83.3 | 86.8 | 83 | 781,359 |
| September 04, 2026 | 82.45 | 84.85 | 84.85 | 85.8 | 82.45 | 674,795 |
| September 03, 2026 | 83.95 | 84.35 | 84.35 | 85.55 | 82.4 | 895,590 |
| September 02, 2026 | 84.4 | 83.5 | 83.5 | 85.5 | 83.5 | 1.09M |
| September 01, 2026 | 90 | 84.35 | 84.35 | 90 | 84.35 | 2.22M |
| August 28, 2026 | 89.5 | 88.75 | 88.75 | 89.5 | 86.9 | 20.98M |
| August 27, 2026 | 88.2 | 88.1 | 88.1 | 89.25 | 86.1 | 1.14M |
| August 26, 2026 | 87 | 87.3 | 87.3 | 88.55 | 86.08 | 1.43M |
| August 25, 2026 | 87 | 86.2 | 86.2 | 87.15 | 84.6 | 1.98M |
| August 24, 2026 | 87 | 85.7 | 85.7 | 87 | 85.15 | 1.87M |
| 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 |
AD
