EODData

MEMBERSHIP REGISTER LOG IN

LSE, IBST: Ibstock PLC

26 Aug 2025
LAST:

141.8

CHANGE:
 0.60		OPEN:
142.4		HIGH:
144.0		ASK:
0.0		VOLUME:
2.34M
CHG(%):
0.42		PREV:
142.4		LOW:
138.8		BID:
155.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
26 Aug 25142.4144.0138.8141.82.34M
25 Aug 25140.8144.0137.0142.41.6M
22 Aug 25140.8143.8137.0142.01.6M
21 Aug 25138.6142.0136.6138.2915.4K
20 Aug 25143.0146.2140.0142.01.22M
19 Aug 25140.0144.3140.0143.0583.6K
18 Aug 25144.0145.4141.6142.0572.6K
15 Aug 25143.6147.1142.4143.6538.2K
14 Aug 25145.6147.4145.2145.21.15M
13 Aug 25148.6149.6145.8145.8770.1K

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:141.28
MA10:142.60
MA20:145.55
MA50:148.20
MA100:164.85
MA200:169.13
STO9:39.32
STO14:28.57
RSI14:31.78
WPR14:-67.86
MTM14:-7.60
ROC14:-0.05
ATR:4.59
Week High:146.20
Week Low:136.60
Month High:159.80
Month Low:136.60
Year High:212.00
Year Low:136.60
Volatility:7.38

RECENT DIVIDENDS

Date Amount
21 Aug 2025$0.02
08 May 2025$0.03
22 Aug 2024$0.02
09 May 2024$0.04
24 Aug 2023$0.03
20 Apr 2023$0.06
18 Aug 2022$0.03
14 Apr 2022$0.05
12 Aug 2021$0.03
15 Apr 2021$0.02