Travis Perkins PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	961.00	967.60	950.40	954.20	861.01	817,157
2023-03-31	981.80	981.80	946.80	956.40	862.99	427,600
2023-03-30	935.00	968.80	935.00	958.60	864.98	654,188
2023-03-29	930.00	952.80	930.00	950.40	857.58	416,352
2023-03-28	958.00	958.00	931.80	939.40	847.65	766,034
2023-03-27	947.80	947.80	927.60	935.20	843.86	686,679
2023-03-24	934.60	947.00	921.40	925.80	835.38	503,271
2023-03-23	959.40	961.20	944.40	950.00	857.22	494,359
2023-03-22	942.20	961.80	942.20	957.00	863.53	497,999
2023-03-21	953.40	972.20	952.40	953.80	860.65	654,239
2023-03-20	925.60	951.40	922.80	939.60	847.83	864,683
2023-03-17	951.20	962.00	935.20	940.80	848.92	1,511,946
2023-03-16	946.20	950.80	927.60	950.20	857.40	718,273
2023-03-15	930.00	948.60	920.20	923.80	833.58	1,465,953
2023-03-14	940.00	960.40	929.44	949.00	856.32	878,345
2023-03-13	941.00	965.40	927.20	936.40	844.95	1,555,636
2023-03-10	962.00	964.40	945.80	964.40	870.21	543,458
2023-03-09	1,000.00	1,000.00	972.80	985.40	889.16	426,985
2023-03-08	975.00	990.80	975.00	980.80	885.01	604,121
2023-03-07	999.80	1,016.50	995.20	995.20	898.00	594,272
2023-03-06	987.80	1,010.00	987.80	1,007.50	909.10	602,441
2023-03-03	1,002.00	1,014.50	992.74	1,006.50	908.20	493,365
2023-03-02	995.20	1,016.00	975.00	996.40	899.09	1,140,577
2023-03-01	1,010.00	1,023.00	1,006.50	1,014.50	915.42	1,525,064
2023-02-28	994.80	1,023.50	955.00	1,004.00	905.94	1,990,640
2023-02-27	1,037.50	1,046.00	1,026.54	1,046.00	943.84	1,047,106
2023-02-24	1,015.00	1,024.00	999.60	1,023.00	923.09	1,521,065
2023-02-23	1,003.50	1,014.00	999.80	1,003.00	905.04	847,167
2023-02-22	999.00	1,004.50	987.40	1,003.50	905.49	700,894
2023-02-21	999.00	1,011.50	993.55	997.60	900.17	897,043
2023-02-20	1,025.00	1,025.00	1,010.50	1,014.50	915.42	410,820
2023-02-17	1,013.50	1,023.00	1,000.00	1,015.50	916.32	568,754
2023-02-16	1,031.50	1,031.50	1,001.50	1,019.50	919.93	673,518
2023-02-15	995.00	1,024.50	995.00	1,017.50	918.12	502,046
2023-02-14	1,014.00	1,025.00	1,005.00	1,009.00	910.46	611,283
2023-02-13	1,023.50	1,023.50	990.64	1,011.00	912.26	726,772
2023-02-10	1,047.50	1,047.50	993.20	1,001.50	903.69	784,848
2023-02-09	1,011.00	1,036.00	1,011.00	1,024.00	923.99	1,030,800
2023-02-08	1,050.50	1,066.00	1,020.50	1,020.50	920.83	935,223
2023-02-07	1,050.00	1,063.50	1,039.50	1,045.50	943.39	3,563,444
2023-02-06	1,080.50	1,080.50	1,045.50	1,071.00	966.40	593,583
2023-02-03	1,066.50	1,081.00	1,055.00	1,078.50	973.17	644,142
2023-02-02	1,030.00	1,082.50	1,030.00	1,082.50	976.78	697,148
2023-02-01	1,013.00	1,036.00	1,013.00	1,030.50	929.86	800,331
2023-01-31	1,013.00	1,018.50	1,001.23	1,015.00	915.87	606,617
2023-01-30	1,039.00	1,039.00	1,001.00	1,021.00	921.28	469,771
2023-01-27	991.40	1,020.50	991.40	1,020.50	920.83	774,489
2023-01-26	1,015.00	1,026.00	1,009.00	1,012.50	913.61	831,772
2023-01-25	1,018.00	1,032.50	1,004.00	1,013.00	914.06	564,883
2023-01-24	995.00	1,026.49	995.00	1,020.00	920.38	1,163,694
2023-01-23	1,015.50	1,020.50	1,003.40	1,015.00	915.87	818,714
2023-01-20	1,006.00	1,018.00	994.60	1,006.50	908.20	567,875
2023-01-19	1,025.50	1,025.50	994.00	996.60	899.27	705,391
2023-01-18	1,019.00	1,026.50	991.40	1,023.00	923.09	1,091,647
2023-01-17	1,016.00	1,040.50	1,007.50	1,018.00	918.58	1,361,839
2023-01-16	1,027.00	1,048.00	1,019.00	1,041.00	939.33	480,793
2023-01-13	1,013.00	1,032.50	1,013.00	1,022.50	922.64	1,206,286
2023-01-12	1,018.00	1,036.50	996.00	1,033.00	932.11	734,641
2023-01-11	961.20	1,012.50	951.20	994.80	897.64	1,744,843
2023-01-10	978.40	995.00	978.40	982.80	886.81	815,127

← NewerPage 16 of 22 · 1,270 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.