Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 699.40 | 713.40 | 699.40 | 702.80 | 663.46 | 483,016 |
| 2024-03-13 | 718.00 | 723.00 | 708.80 | 710.00 | 670.25 | 531,618 |
| 2024-03-12 | 718.60 | 722.00 | 708.00 | 720.20 | 679.88 | 421,271 |
| 2024-03-11 | 721.40 | 729.00 | 714.60 | 715.60 | 675.54 | 514,277 |
| 2024-03-08 | 735.00 | 738.20 | 717.72 | 728.20 | 687.44 | 576,190 |
| 2024-03-07 | 728.00 | 751.40 | 717.40 | 736.00 | 694.80 | 1,108,751 |
| 2024-03-06 | 711.80 | 735.20 | 709.60 | 732.00 | 691.02 | 2,236,375 |
| 2024-03-05 | 703.00 | 772.40 | 697.00 | 725.20 | 684.60 | 1,827,659 |
| 2024-03-04 | 770.80 | 770.80 | 739.80 | 745.40 | 703.67 | 684,409 |
| 2024-03-01 | 737.60 | 756.80 | 728.20 | 755.80 | 713.49 | 884,202 |
| 2024-02-29 | 720.00 | 750.41 | 720.00 | 737.20 | 695.93 | 1,150,174 |
| 2024-02-28 | 756.40 | 756.40 | 728.40 | 730.60 | 689.70 | 646,359 |
| 2024-02-27 | 726.00 | 747.80 | 725.80 | 747.80 | 705.94 | 852,829 |
| 2024-02-26 | 763.80 | 763.80 | 738.00 | 738.00 | 696.69 | 370,455 |
| 2024-02-23 | 760.20 | 762.52 | 751.40 | 756.20 | 713.87 | 272,386 |
| 2024-02-22 | 763.80 | 771.20 | 756.60 | 760.60 | 718.02 | 352,143 |
| 2024-02-21 | 761.40 | 773.60 | 761.40 | 764.80 | 721.99 | 463,207 |
| 2024-02-20 | 755.80 | 781.20 | 755.60 | 770.60 | 727.46 | 225,747 |
| 2024-02-19 | 760.60 | 775.20 | 746.60 | 773.80 | 730.48 | 333,013 |
| 2024-02-16 | 770.20 | 772.19 | 757.20 | 760.40 | 717.83 | 253,707 |
| 2024-02-15 | 762.20 | 771.40 | 760.20 | 761.80 | 719.15 | 320,107 |
| 2024-02-14 | 758.40 | 764.60 | 754.00 | 755.20 | 712.92 | 453,809 |
| 2024-02-13 | 761.60 | 782.54 | 749.40 | 755.80 | 713.49 | 320,959 |
| 2024-02-12 | 776.40 | 792.60 | 775.40 | 777.60 | 734.07 | 270,725 |
| 2024-02-09 | 771.00 | 784.40 | 768.80 | 773.80 | 730.48 | 246,716 |
| 2024-02-08 | 770.00 | 783.20 | 761.52 | 776.00 | 732.56 | 402,007 |
| 2024-02-07 | 750.80 | 774.80 | 750.80 | 769.80 | 726.71 | 377,301 |
| 2024-02-06 | 750.20 | 771.00 | 750.20 | 769.40 | 726.33 | 1,019,641 |
| 2024-02-05 | 796.00 | 796.00 | 754.80 | 759.40 | 716.89 | 1,012,678 |
| 2024-02-02 | 794.60 | 794.60 | 774.40 | 777.20 | 733.69 | 401,413 |
| 2024-02-01 | 807.00 | 807.00 | 775.00 | 776.20 | 732.75 | 301,040 |
| 2024-01-31 | 796.00 | 796.00 | 785.20 | 790.00 | 745.78 | 388,166 |
| 2024-01-30 | 800.00 | 804.60 | 788.40 | 791.40 | 747.10 | 320,838 |
| 2024-01-29 | 804.00 | 815.20 | 791.00 | 799.00 | 754.27 | 290,552 |
| 2024-01-26 | 798.80 | 807.00 | 786.40 | 804.40 | 759.37 | 232,502 |
| 2024-01-25 | 787.80 | 797.60 | 784.64 | 796.40 | 751.82 | 273,335 |
| 2024-01-24 | 793.60 | 809.00 | 792.20 | 792.20 | 747.85 | 341,407 |
| 2024-01-23 | 790.80 | 801.00 | 788.80 | 791.60 | 747.29 | 468,369 |
| 2024-01-22 | 773.00 | 799.00 | 771.80 | 790.60 | 746.34 | 680,007 |
| 2024-01-19 | 783.00 | 788.00 | 771.20 | 771.20 | 728.03 | 384,797 |
| 2024-01-18 | 758.20 | 790.00 | 755.00 | 781.40 | 737.66 | 733,732 |
| 2024-01-17 | 734.20 | 742.00 | 724.20 | 739.80 | 698.39 | 532,217 |
| 2024-01-16 | 769.20 | 780.20 | 745.00 | 745.00 | 703.29 | 1,086,092 |
| 2024-01-15 | 795.00 | 795.00 | 770.20 | 774.00 | 730.67 | 556,379 |
| 2024-01-12 | 802.00 | 802.00 | 784.00 | 784.20 | 740.30 | 509,452 |
| 2024-01-11 | 805.20 | 809.20 | 783.00 | 783.00 | 739.17 | 886,209 |
| 2024-01-10 | 780.40 | 800.80 | 780.40 | 800.00 | 755.22 | 774,011 |
| 2024-01-09 | 820.20 | 820.20 | 786.46 | 791.40 | 747.10 | 442,323 |
| 2024-01-08 | 815.00 | 815.00 | 788.20 | 804.60 | 759.56 | 314,107 |
| 2024-01-05 | 800.00 | 808.00 | 788.40 | 796.00 | 751.44 | 240,877 |
| 2024-01-04 | 800.00 | 813.20 | 800.00 | 805.80 | 760.69 | 367,147 |
| 2024-01-03 | 802.20 | 823.20 | 802.20 | 804.80 | 759.75 | 431,228 |
| 2024-01-02 | 821.20 | 836.00 | 812.60 | 821.20 | 775.23 | 364,809 |
| 2023-12-29 | 838.80 | 856.80 | 828.60 | 828.60 | 782.21 | 264,971 |
| 2023-12-28 | 860.00 | 860.00 | 840.20 | 848.40 | 800.91 | 340,821 |
| 2023-12-27 | 848.20 | 859.80 | 837.20 | 851.20 | 803.55 | 834,454 |
| 2023-12-22 | 828.80 | 854.80 | 828.80 | 848.20 | 800.72 | 69,348 |
| 2023-12-21 | 842.20 | 852.60 | 841.80 | 848.00 | 800.53 | 152,471 |
| 2023-12-20 | 844.80 | 853.80 | 836.80 | 849.00 | 801.47 | 251,028 |
| 2023-12-19 | 821.20 | 841.60 | 821.20 | 838.40 | 791.47 | 190,585 |
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.