Travis Perkins PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	829.20	838.80	817.40	830.00	783.54	191,959
2023-12-15	849.00	849.00	829.00	830.60	784.10	940,020
2023-12-14	806.40	843.80	798.20	834.20	787.50	691,526
2023-12-13	806.60	806.60	788.40	790.40	746.15	396,354
2023-12-12	800.00	803.20	786.60	789.20	745.02	276,323
2023-12-11	789.20	797.80	778.60	795.00	750.50	385,421
2023-12-08	767.60	793.80	767.60	789.20	745.02	296,860
2023-12-07	797.00	797.00	771.80	786.60	742.57	479,147
2023-12-06	756.40	782.00	756.40	778.20	734.64	287,960
2023-12-05	780.60	780.60	761.00	770.20	727.08	382,287
2023-12-04	759.20	782.80	759.20	763.80	721.04	353,684
2023-12-01	764.60	779.60	761.00	772.60	729.35	467,525
2023-11-30	754.40	771.80	753.20	757.00	714.62	782,672
2023-11-29	755.00	778.20	755.00	770.80	727.65	223,783
2023-11-28	758.00	773.40	758.00	770.20	727.08	212,529
2023-11-27	756.60	775.00	756.60	774.20	730.86	265,350
2023-11-24	750.40	762.00	750.40	762.00	719.34	155,496
2023-11-23	755.00	764.00	752.40	760.00	717.46	168,267
2023-11-22	764.40	770.40	757.20	763.00	720.29	550,262
2023-11-21	772.60	779.80	762.40	763.60	720.85	234,767
2023-11-20	781.40	785.00	772.38	774.60	731.24	398,405
2023-11-17	779.40	786.40	758.80	781.00	737.28	2,225,483
2023-11-16	787.20	791.80	776.70	777.00	733.50	354,368
2023-11-15	808.60	818.20	784.20	788.80	744.64	623,175
2023-11-14	750.00	785.20	737.84	783.80	739.92	640,185
2023-11-13	744.00	745.60	731.80	744.60	702.92	479,657
2023-11-10	760.00	760.00	730.40	738.60	697.25	300,117
2023-11-09	741.20	751.80	736.00	747.00	705.18	853,195
2023-11-08	733.80	743.80	730.20	736.80	695.55	492,305
2023-11-07	738.60	752.00	738.60	749.20	707.26	593,397
2023-11-06	775.60	782.00	746.60	747.40	705.56	339,047
2023-11-03	779.00	786.80	763.80	776.60	733.13	275,646
2023-11-02	750.40	771.80	749.20	760.60	718.02	364,159
2023-11-01	740.40	747.80	731.00	744.20	702.54	279,330
2023-10-31	737.40	753.60	727.00	739.60	698.20	416,586
2023-10-30	743.40	757.40	733.80	733.80	692.72	297,789
2023-10-27	708.00	736.20	708.00	736.20	694.99	622,788
2023-10-26	731.00	736.20	712.40	715.80	675.73	1,875,331
2023-10-25	709.00	725.00	709.00	720.00	679.69	1,671,861
2023-10-24	748.00	748.00	722.20	726.60	685.92	288,526
2023-10-23	732.20	739.40	721.60	733.40	692.34	382,847
2023-10-20	741.20	741.20	715.80	727.80	687.06	643,555
2023-10-19	721.40	732.40	709.40	725.00	684.41	444,882
2023-10-18	760.00	763.20	727.20	731.40	690.46	980,972
2023-10-17	746.40	759.20	745.00	754.40	712.17	664,321
2023-10-16	740.00	749.60	723.40	747.40	705.56	460,883
2023-10-13	746.60	760.80	738.60	738.60	697.25	613,357
2023-10-12	742.00	764.20	742.00	754.00	711.79	515,779
2023-10-11	695.40	775.40	684.80	756.00	713.68	2,477,936
2023-10-10	803.60	811.40	797.60	805.60	760.50	262,172
2023-10-09	811.20	811.20	784.40	789.00	744.83	321,618
2023-10-06	790.00	802.20	787.80	802.20	757.29	497,275
2023-10-05	824.60	825.20	794.00	794.80	750.31	372,127
2023-10-04	787.80	817.20	787.80	809.80	752.67	482,177
2023-10-03	839.60	839.60	802.20	805.80	748.95	283,256
2023-10-02	845.80	852.80	819.20	819.80	761.96	1,155,525
2023-09-29	838.40	850.00	830.40	844.40	784.83	464,169
2023-09-28	840.00	840.00	812.40	822.60	764.56	420,570
2023-09-27	830.20	830.20	818.80	823.60	765.49	258,628
2023-09-26	842.00	842.00	825.80	833.60	774.79	331,265

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.