Travis Perkins PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	848.80	848.80	824.00	834.00	775.16	219,756
2023-09-22	830.40	836.69	823.20	834.00	775.16	523,266
2023-09-21	837.60	857.80	830.40	840.00	780.74	981,846
2023-09-20	812.60	853.00	810.40	840.00	780.74	855,813
2023-09-19	824.60	824.60	802.20	804.00	747.28	390,670
2023-09-18	850.00	850.00	809.60	811.60	754.34	182,130
2023-09-15	833.20	846.00	831.80	831.80	773.11	679,454
2023-09-14	830.60	830.60	805.20	830.40	771.81	498,464
2023-09-13	832.80	832.80	814.80	821.00	763.08	383,703
2023-09-12	824.00	828.00	810.60	815.00	757.50	878,190
2023-09-11	802.40	830.40	802.40	819.60	761.78	196,499
2023-09-08	815.40	829.20	802.66	813.40	756.01	197,423
2023-09-07	843.80	843.80	810.00	810.60	753.41	257,115
2023-09-06	818.20	832.00	814.60	823.80	765.68	210,265
2023-09-05	827.40	838.40	822.60	822.60	764.56	302,394
2023-09-04	866.20	866.20	834.20	835.40	776.46	262,964
2023-09-01	846.00	864.00	845.40	847.40	787.61	198,881
2023-08-31	860.00	867.60	849.80	861.60	800.81	485,286
2023-08-30	847.80	857.80	847.00	853.40	793.19	262,730
2023-08-29	829.40	848.20	827.00	847.80	787.99	1,062,886
2023-08-25	816.40	832.00	816.40	821.00	763.08	223,312
2023-08-24	811.60	841.20	811.60	826.00	767.72	124,337
2023-08-23	821.60	838.00	820.60	829.80	771.26	211,496
2023-08-22	814.40	826.80	811.60	823.80	765.68	272,361
2023-08-21	810.40	829.40	810.40	810.40	753.22	399,167
2023-08-18	856.40	856.40	821.00	830.20	771.63	324,010
2023-08-17	847.40	852.00	840.20	840.20	780.92	298,337
2023-08-16	866.00	870.04	849.20	851.40	791.33	367,906
2023-08-15	870.40	873.40	857.60	868.00	806.76	1,694,873
2023-08-14	893.00	893.00	865.38	871.80	810.29	339,612
2023-08-11	885.00	886.40	871.80	871.80	810.29	224,404
2023-08-10	860.00	887.20	860.00	885.00	822.56	209,721
2023-08-09	888.60	888.60	873.40	876.00	814.20	254,544
2023-08-08	868.80	880.20	855.44	867.60	806.39	604,545
2023-08-07	880.00	887.00	867.80	876.00	814.20	258,734
2023-08-04	877.40	887.80	873.40	885.40	822.93	204,491
2023-08-03	862.40	883.00	854.80	872.80	811.22	450,618
2023-08-02	870.40	884.40	864.40	870.20	808.81	487,648
2023-08-01	853.20	914.00	849.58	884.80	822.38	819,550
2023-07-31	874.40	879.60	854.00	870.80	809.36	508,218
2023-07-28	895.40	897.00	883.20	890.40	827.58	216,755
2023-07-27	888.80	908.80	888.80	900.60	837.06	3,281,485
2023-07-26	869.60	895.49	869.60	888.00	825.35	459,136
2023-07-25	877.40	896.60	870.00	886.80	824.23	225,067
2023-07-24	871.20	885.00	871.08	876.40	814.57	221,420
2023-07-21	906.40	915.00	879.40	879.40	817.36	846,116
2023-07-20	890.80	934.20	890.80	914.60	850.07	444,114
2023-07-19	879.00	913.80	877.80	909.40	845.24	533,321
2023-07-18	827.60	860.40	827.60	858.20	797.65	361,083
2023-07-17	840.00	843.60	831.80	833.40	774.60	363,531
2023-07-14	848.80	848.80	831.20	843.60	784.08	693,617
2023-07-13	849.60	851.00	832.00	840.60	781.29	313,791
2023-07-12	823.60	846.80	808.76	842.40	782.97	723,855
2023-07-11	796.20	805.80	791.60	804.40	747.65	279,049
2023-07-10	774.00	797.20	774.00	792.60	736.68	276,019
2023-07-07	801.00	801.00	778.00	793.20	737.24	319,263
2023-07-06	816.80	816.80	782.00	782.00	726.83	1,011,199
2023-07-05	817.20	821.28	796.60	801.60	745.05	626,971
2023-07-04	818.20	826.60	815.40	825.40	767.17	2,304,007
2023-07-03	808.40	823.00	804.80	819.40	761.59	367,569

← NewerPage 14 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.