Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 808.50 | 844.00 | 795.00 | 840.50 | 799.43 | 649,181 |
| 2024-06-11 | 833.00 | 838.50 | 820.00 | 820.00 | 779.93 | 346,125 |
| 2024-06-10 | 827.00 | 835.00 | 809.50 | 835.00 | 794.20 | 312,075 |
| 2024-06-07 | 849.50 | 854.00 | 834.00 | 836.50 | 795.63 | 471,798 |
| 2024-06-06 | 838.00 | 859.00 | 838.00 | 852.50 | 810.84 | 1,013,299 |
| 2024-06-05 | 839.50 | 866.50 | 839.50 | 848.00 | 806.56 | 931,935 |
| 2024-06-04 | 848.00 | 864.50 | 848.00 | 861.00 | 818.93 | 1,112,282 |
| 2024-06-03 | 850.00 | 874.50 | 850.00 | 868.00 | 825.59 | 1,265,691 |
| 2024-05-31 | 865.50 | 868.00 | 851.50 | 859.50 | 817.50 | 1,055,449 |
| 2024-05-30 | 858.00 | 870.00 | 838.00 | 864.00 | 821.78 | 1,176,212 |
| 2024-05-29 | 853.50 | 856.25 | 832.00 | 845.50 | 804.19 | 1,051,538 |
| 2024-05-28 | 855.50 | 868.00 | 852.00 | 859.50 | 817.50 | 512,460 |
| 2024-05-24 | 862.00 | 873.00 | 827.00 | 858.00 | 816.08 | 2,967,466 |
| 2024-05-23 | 836.50 | 841.00 | 820.50 | 832.00 | 791.35 | 756,201 |
| 2024-05-22 | 838.00 | 838.00 | 822.00 | 828.00 | 787.54 | 954,216 |
| 2024-05-21 | 830.00 | 844.37 | 830.00 | 840.00 | 798.96 | 418,690 |
| 2024-05-20 | 830.00 | 854.00 | 830.00 | 845.50 | 804.19 | 338,720 |
| 2024-05-17 | 862.00 | 862.50 | 845.50 | 846.00 | 804.66 | 2,115,494 |
| 2024-05-16 | 849.50 | 856.00 | 844.00 | 852.00 | 810.37 | 688,213 |
| 2024-05-15 | 828.50 | 839.00 | 820.50 | 831.00 | 790.40 | 423,755 |
| 2024-05-14 | 812.00 | 833.00 | 812.00 | 821.50 | 781.36 | 269,300 |
| 2024-05-13 | 819.50 | 831.50 | 815.50 | 826.00 | 785.64 | 410,940 |
| 2024-05-10 | 811.50 | 831.00 | 811.50 | 825.00 | 784.69 | 361,632 |
| 2024-05-09 | 785.00 | 811.50 | 785.00 | 805.50 | 766.14 | 395,353 |
| 2024-05-08 | 810.00 | 811.00 | 786.50 | 797.50 | 758.53 | 550,246 |
| 2024-05-07 | 804.00 | 806.50 | 783.50 | 800.50 | 761.39 | 957,104 |
| 2024-05-03 | 785.00 | 796.00 | 777.50 | 785.00 | 746.64 | 269,722 |
| 2024-05-02 | 767.50 | 784.00 | 761.25 | 779.00 | 740.94 | 652,375 |
| 2024-05-01 | 778.00 | 785.00 | 764.00 | 769.00 | 731.42 | 254,585 |
| 2024-04-30 | 761.00 | 771.00 | 753.00 | 753.00 | 716.21 | 498,353 |
| 2024-04-29 | 769.50 | 774.00 | 751.00 | 761.50 | 724.29 | 994,954 |
| 2024-04-26 | 730.50 | 766.00 | 724.00 | 766.00 | 728.57 | 862,950 |
| 2024-04-25 | 700.00 | 749.50 | 690.50 | 719.50 | 684.34 | 1,031,166 |
| 2024-04-24 | 735.00 | 735.00 | 712.00 | 712.50 | 677.69 | 1,287,887 |
| 2024-04-23 | 727.00 | 729.50 | 723.50 | 729.50 | 693.85 | 1,978,408 |
| 2024-04-22 | 730.50 | 730.50 | 718.00 | 720.00 | 684.82 | 391,541 |
| 2024-04-19 | 720.50 | 720.50 | 702.50 | 716.00 | 681.01 | 350,951 |
| 2024-04-18 | 700.00 | 720.50 | 700.00 | 718.00 | 682.92 | 392,007 |
| 2024-04-17 | 703.50 | 725.50 | 703.50 | 715.00 | 680.06 | 857,982 |
| 2024-04-16 | 724.50 | 730.50 | 713.50 | 720.00 | 684.82 | 964,696 |
| 2024-04-15 | 729.50 | 752.25 | 729.50 | 736.00 | 700.04 | 576,684 |
| 2024-04-12 | 750.50 | 756.50 | 741.50 | 747.50 | 710.98 | 594,228 |
| 2024-04-11 | 740.50 | 757.50 | 736.00 | 749.50 | 712.88 | 571,956 |
| 2024-04-10 | 749.00 | 759.50 | 734.52 | 736.00 | 700.04 | 744,179 |
| 2024-04-09 | 730.50 | 756.00 | 730.50 | 750.00 | 713.35 | 1,328,637 |
| 2024-04-08 | 730.00 | 749.50 | 730.00 | 745.50 | 709.07 | 588,646 |
| 2024-04-05 | 750.00 | 750.00 | 731.50 | 735.50 | 699.56 | 521,655 |
| 2024-04-04 | 719.00 | 749.50 | 719.00 | 745.00 | 708.60 | 1,542,570 |
| 2024-04-03 | 702.00 | 731.50 | 702.00 | 731.50 | 695.76 | 1,159,229 |
| 2024-04-02 | 735.00 | 736.00 | 712.50 | 717.00 | 681.97 | 634,221 |
| 2024-03-28 | 731.80 | 731.80 | 720.20 | 729.40 | 693.76 | 1,009,074 |
| 2024-03-27 | 733.40 | 740.90 | 728.00 | 735.00 | 693.85 | 1,005,591 |
| 2024-03-26 | 695.00 | 726.40 | 695.00 | 726.40 | 685.74 | 457,627 |
| 2024-03-25 | 713.60 | 715.00 | 704.80 | 708.60 | 668.93 | 373,654 |
| 2024-03-22 | 699.20 | 720.00 | 699.20 | 713.20 | 673.28 | 343,297 |
| 2024-03-21 | 710.20 | 718.60 | 702.90 | 715.40 | 675.35 | 342,326 |
| 2024-03-20 | 691.00 | 698.80 | 691.00 | 698.00 | 658.93 | 411,545 |
| 2024-03-19 | 688.40 | 696.20 | 688.40 | 693.00 | 654.21 | 662,537 |
| 2024-03-18 | 697.80 | 701.00 | 687.00 | 692.20 | 653.45 | 351,273 |
| 2024-03-15 | 698.00 | 709.60 | 698.00 | 698.40 | 659.30 | 927,196 |
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.