Ibstock plc (IBST.L) LSE

95.70

-1.1(-1.14%)

Updated at May 15 04:35PM

Currency In GBp

IBST.L Historical Return

If you invested 1000 GBp in Ibstock plc (IBST.L) 10 years ago, it would be worth 640.48 GBp as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 502.52 GBp, while 1000 GBp invested 1 year ago would be worth 515.01 GBp. This corresponds to total returns of -35.95%, -49.75%, -48.5%, respectively, with annualized returns of -4.36%, -12.86%, -48.5%.

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
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
April 15, 2026	105.8	108.1	108.1	109.5	105.8	827,207
April 14, 2026	106.4	108.4	108.4	109.8	105.4	850,315
April 13, 2026	108	105.9	105.9	108.5	105.9	400,113
April 10, 2026	107.5	108.8	108.8	111.59	107.5	828,152
April 09, 2026	109.4	108	108	110.1	107.26	646,267
April 08, 2026	106.7	109.5	109.5	112.8	106.6	1.59M
April 07, 2026	101.8	101.1	101.1	104.51	100.7	1.06M
April 02, 2026	105.2	104.2	104.2	105.2	101.4	820,402
April 01, 2026	100.8	106	106	106.4	100.8	1.16M
March 31, 2026	100.8	101	101	103.4	100.49	1.74M
March 30, 2026	101	100.4	100.4	102.8	98.9	989,517
March 27, 2026	106.6	100.8	100.8	106.6	100.8	1.14M
March 26, 2026	107	104.6	104.6	107	104.4	903,132
March 25, 2026	99.9	105.4	105.4	105.8	99.9	1.56M
March 24, 2026	104.8	101.2	101.2	104.8	100	1.31M
March 23, 2026	100.2	103	103	105	97	2.12M
March 20, 2026	101.8	101.6	101.6	104.2	101.6	2.33M
March 19, 2026	101.6	101	101	103.2	99.3	2.69M
March 18, 2026	101	104	104	106.2	101	823,293
March 17, 2026	104.2	103.4	103.4	104.8	101.48	2.05M
March 16, 2026	102.6	103.8	103.8	104.8	102.2	1.2M
March 13, 2026	104	102.4	102.4	105.21	101.8	2.41M
March 12, 2026	103	104.8	104.8	106.6	103	1.4M
March 11, 2026	105.2	104.4	104.4	107.8	104.4	2M
March 10, 2026	103	105.6	105.6	108	103	3.03M
March 09, 2026	106.6	102.4	102.4	106.88	101.28	4.13M
March 06, 2026	116.6	109.2	109.2	116.8	108.58	4.69M
March 05, 2026	120	114.4	114.4	120	108	4.86M
March 04, 2026	124.4	120.2	120.2	124.4	120	3.22M
March 03, 2026	127.4	123.6	123.6	128.68	122.76	2.86M
March 02, 2026	132	129	129	132.6	129	1.38M
February 27, 2026	134	132.4	132.4	135.4	132	2.28M
February 26, 2026	130.8	134	134	134.2	129.2	2.74M
February 25, 2026	132	129.8	129.8	132	128.6	1.25M
February 24, 2026	134.8	130.2	130.2	134.8	130.2	703,193
February 23, 2026	135	131.6	131.6	135.4	131.6	875,880
February 20, 2026	130	134.4	134.4	137.6	130	868,317
February 19, 2026	131.4	131.6	131.6	134.6	131.4	2.6M
February 18, 2026	131.8	134.6	134.6	135.6	131.8	674,456
February 17, 2026	136.4	134.8	134.8	137.2	134	407,018