Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 875.50 | 887.50 | 867.98 | 874.50 | 831.77 | 1,105,845 |
| 2024-09-04 | 877.00 | 894.50 | 877.00 | 879.00 | 836.05 | 294,585 |
| 2024-09-03 | 908.50 | 913.00 | 893.50 | 898.50 | 854.60 | 218,498 |
| 2024-09-02 | 921.00 | 921.00 | 895.50 | 903.50 | 859.35 | 187,335 |
| 2024-08-30 | 901.50 | 921.50 | 898.50 | 907.00 | 862.68 | 415,203 |
| 2024-08-29 | 894.00 | 909.50 | 894.00 | 900.50 | 856.50 | 193,748 |
| 2024-08-28 | 923.50 | 923.50 | 892.50 | 905.50 | 861.25 | 235,506 |
| 2024-08-27 | 917.50 | 927.50 | 902.00 | 902.00 | 857.93 | 510,090 |
| 2024-08-23 | 934.50 | 934.50 | 911.00 | 922.50 | 877.42 | 192,455 |
| 2024-08-22 | 906.00 | 920.00 | 904.00 | 912.50 | 867.91 | 218,848 |
| 2024-08-21 | 901.00 | 913.50 | 901.00 | 906.00 | 861.73 | 268,333 |
| 2024-08-20 | 913.00 | 920.50 | 902.00 | 904.00 | 859.83 | 148,502 |
| 2024-08-19 | 912.50 | 915.50 | 885.50 | 913.50 | 868.86 | 186,142 |
| 2024-08-16 | 903.50 | 907.00 | 899.00 | 904.00 | 859.83 | 334,200 |
| 2024-08-15 | 912.50 | 912.50 | 890.50 | 902.50 | 858.40 | 1,592,289 |
| 2024-08-14 | 875.50 | 905.00 | 875.50 | 896.00 | 852.22 | 438,574 |
| 2024-08-13 | 886.50 | 900.50 | 882.00 | 882.50 | 839.38 | 717,776 |
| 2024-08-12 | 907.50 | 924.00 | 879.00 | 884.00 | 840.81 | 359,773 |
| 2024-08-09 | 877.00 | 899.50 | 877.00 | 886.00 | 842.71 | 306,294 |
| 2024-08-08 | 881.00 | 887.00 | 864.50 | 882.50 | 839.38 | 1,309,301 |
| 2024-08-07 | 876.50 | 904.00 | 875.00 | 894.00 | 850.32 | 554,564 |
| 2024-08-06 | 859.00 | 895.00 | 847.02 | 876.50 | 833.67 | 728,211 |
| 2024-08-05 | 870.00 | 880.00 | 847.00 | 880.00 | 837.00 | 1,017,840 |
| 2024-08-02 | 927.00 | 930.50 | 888.00 | 893.00 | 849.37 | 1,092,125 |
| 2024-08-01 | 948.50 | 963.00 | 935.00 | 935.00 | 889.31 | 673,311 |
| 2024-07-31 | 959.00 | 971.50 | 953.50 | 958.00 | 911.19 | 434,314 |
| 2024-07-30 | 938.50 | 964.00 | 938.50 | 951.50 | 905.01 | 890,727 |
| 2024-07-29 | 960.50 | 976.00 | 955.00 | 955.00 | 908.34 | 573,358 |
| 2024-07-26 | 943.50 | 965.00 | 934.50 | 959.50 | 912.62 | 442,579 |
| 2024-07-25 | 934.00 | 938.00 | 913.50 | 930.50 | 885.03 | 673,350 |
| 2024-07-24 | 936.50 | 958.00 | 936.50 | 943.00 | 896.92 | 584,652 |
| 2024-07-23 | 934.00 | 950.50 | 934.00 | 949.00 | 902.63 | 538,917 |
| 2024-07-22 | 946.50 | 954.00 | 932.52 | 936.00 | 890.26 | 581,790 |
| 2024-07-19 | 917.50 | 922.00 | 909.50 | 919.00 | 874.10 | 561,097 |
| 2024-07-18 | 915.50 | 929.00 | 908.50 | 920.50 | 875.52 | 909,982 |
| 2024-07-17 | 883.50 | 916.00 | 883.50 | 910.50 | 866.01 | 601,988 |
| 2024-07-16 | 903.50 | 906.00 | 893.50 | 905.00 | 860.78 | 899,656 |
| 2024-07-15 | 885.50 | 915.00 | 885.50 | 899.00 | 855.07 | 663,154 |
| 2024-07-12 | 890.00 | 907.00 | 884.00 | 899.00 | 855.07 | 849,535 |
| 2024-07-11 | 875.00 | 897.00 | 855.50 | 888.00 | 844.61 | 923,530 |
| 2024-07-10 | 806.00 | 858.00 | 806.00 | 858.00 | 816.08 | 1,216,498 |
| 2024-07-09 | 813.00 | 824.00 | 799.00 | 801.00 | 761.86 | 683,751 |
| 2024-07-08 | 808.00 | 835.00 | 808.00 | 821.00 | 780.88 | 910,950 |
| 2024-07-05 | 800.00 | 835.00 | 765.00 | 819.00 | 778.98 | 641,928 |
| 2024-07-04 | 804.50 | 804.50 | 789.00 | 798.00 | 759.01 | 333,576 |
| 2024-07-03 | 775.50 | 788.00 | 772.50 | 787.50 | 749.02 | 737,721 |
| 2024-07-02 | 760.00 | 778.50 | 759.50 | 767.50 | 730.00 | 314,970 |
| 2024-07-01 | 782.00 | 787.00 | 756.50 | 767.50 | 730.00 | 415,198 |
| 2024-06-28 | 774.50 | 776.00 | 769.00 | 769.00 | 731.42 | 543,090 |
| 2024-06-27 | 763.00 | 775.50 | 756.50 | 769.00 | 731.42 | 337,245 |
| 2024-06-26 | 763.50 | 784.00 | 763.50 | 774.00 | 736.18 | 532,581 |
| 2024-06-25 | 789.50 | 793.00 | 778.50 | 778.50 | 740.46 | 356,280 |
| 2024-06-24 | 809.00 | 809.50 | 793.50 | 794.50 | 755.68 | 593,911 |
| 2024-06-21 | 827.50 | 827.50 | 805.50 | 810.50 | 770.90 | 844,603 |
| 2024-06-20 | 805.50 | 819.00 | 786.50 | 817.50 | 777.55 | 357,961 |
| 2024-06-19 | 805.00 | 815.65 | 803.50 | 807.00 | 767.57 | 376,394 |
| 2024-06-18 | 805.00 | 831.00 | 805.00 | 816.00 | 776.13 | 534,249 |
| 2024-06-17 | 804.50 | 810.50 | 800.75 | 809.00 | 769.47 | 419,028 |
| 2024-06-14 | 818.00 | 818.00 | 787.50 | 802.50 | 763.29 | 394,092 |
| 2024-06-13 | 837.00 | 841.00 | 813.00 | 815.50 | 775.65 | 385,390 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0400 GBP |
| 2026-04-16 | 0.0750 GBP |
| 2025-10-02 | 0.0450 GBP |
| 2025-04-17 | 0.0900 GBP |
| 2024-10-03 | 0.0550 GBP |
| 2024-03-28 | 0.0550 GBP |
| 2023-10-05 | 0.1250 GBP |
| 2023-04-06 | 0.2650 GBP |
| 2022-10-06 | 0.1250 GBP |
| 2022-03-31 | 0.2600 GBP |
| 2021-09-30 | 0.4700 GBP |
| 2020-04-02 | 0.2945 GBP |
| 2019-10-03 | 0.1550 GBP |
| 2019-04-04 | 0.3150 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.