LSE · IBST · stock
Ibstock plc (IBST) stock price history
Every LSE trading session of Ibstock plc from Oct 22, 2015 to Sep 28, 2026: 2,762 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBST adjusted close, 2015 to 2026
- £3.22
- All time high, 2020
- £1.44
- 52 week high, £0.7150 low
- 2,762
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
IBST key facts
- Ibstock plc (IBST) closed at £0.8840 on Sep 28, 2026 on LSE.
- IBST's all time high close is £3.22, set on Feb 20, 2020; its all time low close is £0.7160 on Sep 25, 2026.
- IBST's 52 week range is £0.7150 to £1.44.
- IBST returned -34.9% over the year to Sep 28, 2026 and -58.3% over five years.
- Over ten years IBST returned -46%, -5.9% a year compounded.
- IBST's deepest drawdown was -77.7% from Feb 20, 2020 to Sep 25, 2026.
- DataCedar holds 2,762 daily sessions of IBST history from Oct 22, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IBST price chart, 2015 to 2026
IBST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -6.5% |
| 6 months | -12.3% |
| Year to date | -37.6% |
| 1 year | -34.9% |
| 3 years | -36.6% |
| 5 years | -58.3% |
| 10 years | -45.7% |
| Since Oct 22, 2015 | -54.7% |
| Compound annual growth, 10.9 years | -7.0% |
IBST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.22 on Feb 20, 2020
- All time low close
- £0.7160 on Sep 25, 2026
- 52 week high
- £1.44 on Dec 30, 2025
- 52 week low
- £0.7150 on Sep 25, 2026
- Deepest drawdown
- -77.7% from Feb 20, 2020 to Sep 25, 2026, not yet recovered
- Best single session
- +23.5% on Sep 28, 2026
- Worst single session
- -21.0% on Jun 24, 2016
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2019, +59%
- Worst calendar year
- 2020, -34%
IBST price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 22, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.43 | £1.43 | £0.7150 | £0.8840 | -36.7% | 313.6M | 187 |
| 2025 | £1.80 | £2.00 | £1.13 | £1.40 | -20.7% | 322.2M | 253 |
| 2024 | £1.48 | £2.12 | £1.33 | £1.76 | +16.2% | 245.7M | 254 |
| 2023 | £1.54 | £1.79 | £1.18 | £1.51 | -2.1% | 230.2M | 251 |
| 2022 | £2.05 | £2.11 | £1.45 | £1.55 | -24.0% | 283M | 250 |
| 2021 | £2.10 | £2.46 | £1.80 | £2.03 | -1.3% | 317M | 253 |
| 2020 | £3.16 | £3.23 | £1.32 | £2.06 | -34.4% | 489.2M | 254 |
| 2019 | £2.03 | £3.16 | £1.97 | £3.14 | +58.6% | 240M | 253 |
| 2018 | £2.64 | £3.05 | £1.90 | £1.98 | -25.4% | 295.8M | 253 |
| 2017 | £1.87 | £2.67 | £1.73 | £2.66 | +43.1% | 303.2M | 252 |
| 2016 | £2.22 | £2.26 | £1.13 | £1.86 | -16.1% | 176.5M | 253 |
| 2015 | £1.98 | £2.26 | £1.87 | £2.21 | n/a | 109.9M | 49 |
IBST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.8840 | -0.4% |
| August 2026 | £0.8875 | -4.7% |
| July 2026 | £0.9314 | +1.4% |
| June 2026 | £0.9184 | -11.6% |
| May 2026 | £1.04 | +1.4% |
| April 2026 | £1.02 | +1.5% |
| March 2026 | £1.01 | -23.7% |
| February 2026 | £1.32 | +4.3% |
| January 2026 | £1.27 | -9.0% |
| December 2025 | £1.40 | +3.9% |
| November 2025 | £1.34 | -1.6% |
| October 2025 | £1.37 | -1.9% |
About the IBST data
Daily bars. 2,762 sessions from Oct 22, 2015 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 22, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
IBST share price history
