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 927.42 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 520.01 GBp, while 1000 GBp invested 1 year ago would be worth 635.27 GBp. This corresponds to total returns of -7.26%, -48%, -36.47%, respectively, with annualized returns of -0.75%, -12.25%, -36.47%.

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
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
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