Travis Perkins PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	808.40	823.00	804.80	819.40	761.59	367,569
2023-06-30	804.80	819.00	804.80	812.40	755.08	380,676
2023-06-29	798.60	812.80	798.60	805.80	748.95	582,429
2023-06-28	796.40	818.40	796.40	816.60	758.99	333,377
2023-06-27	804.80	804.80	788.00	796.80	740.58	275,412
2023-06-26	782.80	794.20	775.00	785.80	730.36	297,779
2023-06-23	789.20	799.60	783.00	788.20	732.59	424,648
2023-06-22	797.20	817.60	791.60	800.00	743.56	635,593
2023-06-21	798.00	808.94	794.00	805.40	748.58	764,363
2023-06-20	805.60	809.60	799.20	809.60	752.48	887,910
2023-06-19	798.40	813.80	795.00	808.20	751.18	718,907
2023-06-16	798.40	828.60	794.60	808.60	751.55	2,597,805
2023-06-15	874.00	877.40	858.00	866.80	805.65	406,649
2023-06-14	882.80	882.80	862.80	875.60	813.82	1,074,207
2023-06-13	864.80	878.00	864.80	875.40	813.64	645,963
2023-06-12	863.40	872.00	858.00	872.00	810.48	251,048
2023-06-09	879.00	885.20	854.80	855.80	795.42	303,377
2023-06-08	898.00	898.00	871.80	881.60	819.40	544,516
2023-06-07	869.20	886.40	869.20	884.80	822.38	270,445
2023-06-06	905.00	905.00	877.80	889.40	826.65	1,226,667
2023-06-05	912.00	912.00	889.20	893.40	830.37	261,125
2023-06-02	895.00	901.60	875.40	901.60	837.99	321,546
2023-06-01	882.00	889.00	873.20	877.60	815.68	387,031
2023-05-31	912.00	912.00	870.60	873.20	811.59	1,096,845
2023-05-30	893.20	909.40	885.16	902.00	838.36	644,595
2023-05-26	909.80	909.80	884.60	893.60	830.55	434,341
2023-05-25	900.00	900.00	867.20	890.40	827.58	203,385
2023-05-24	914.80	916.48	878.40	880.80	818.66	595,057
2023-05-23	905.40	927.60	905.40	921.20	856.21	226,331
2023-05-22	900.60	927.80	900.60	923.60	858.44	196,040
2023-05-19	940.80	944.60	921.00	921.00	856.02	357,017
2023-05-18	923.40	943.20	923.40	935.20	869.22	251,823
2023-05-17	912.00	922.20	910.00	919.60	854.72	259,726
2023-05-16	950.00	950.00	914.60	921.80	856.77	265,921
2023-05-15	917.00	938.20	917.00	932.40	866.62	177,808
2023-05-12	936.20	938.80	921.80	927.60	862.16	337,054
2023-05-11	949.60	949.60	919.00	928.80	863.27	403,448
2023-05-10	948.00	948.00	916.00	929.40	863.83	559,949
2023-05-09	943.20	943.20	910.00	926.80	861.41	700,394
2023-05-05	927.60	951.00	927.60	948.40	881.49	255,042
2023-05-04	953.20	956.00	929.40	938.40	872.19	247,259
2023-05-03	966.20	969.00	947.40	948.80	881.86	591,635
2023-05-02	958.20	984.00	953.80	953.80	886.51	1,061,413
2023-04-28	924.20	960.40	922.60	958.00	890.41	387,591
2023-04-27	920.20	941.40	913.00	931.20	865.50	365,544
2023-04-26	919.20	936.20	919.20	927.60	862.16	486,699
2023-04-25	936.00	945.80	928.02	932.60	866.80	662,804
2023-04-24	946.60	960.00	946.38	959.40	891.71	763,487
2023-04-21	946.20	959.40	941.60	954.20	886.88	1,535,267
2023-04-20	952.00	960.40	946.80	954.80	887.44	579,915
2023-04-19	955.00	959.20	941.80	951.20	884.09	518,263
2023-04-18	965.40	967.00	953.00	959.00	891.34	373,314
2023-04-17	960.40	971.20	954.20	956.80	889.30	367,138
2023-04-14	950.00	954.00	933.44	951.80	884.65	277,990
2023-04-13	924.60	944.00	924.60	930.00	864.39	1,349,627
2023-04-12	913.40	929.80	911.60	923.80	858.62	498,484
2023-04-11	899.60	929.40	891.00	923.80	858.62	552,336
2023-04-06	889.00	894.00	876.80	888.20	825.54	423,857
2023-04-05	948.00	951.00	908.40	908.40	819.68	2,065,849
2023-04-04	975.20	975.20	944.60	947.80	855.23	699,138

← NewerPage 15 of 22 · 1,262 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.