Travis Perkins PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	999.60	1,006.00	990.60	1,000.00	902.33	781,636
2023-01-06	997.80	999.00	982.20	995.60	898.36	1,414,653
2023-01-05	965.80	1,000.00	961.80	991.60	894.75	546,501
2023-01-04	939.20	972.00	936.80	968.80	874.18	1,141,262
2023-01-03	881.40	939.00	881.40	938.20	846.57	809,497
2022-12-30	906.00	908.80	889.40	889.40	802.54	180,758
2022-12-29	920.00	920.00	889.40	907.40	818.78	462,269
2022-12-28	920.00	921.00	902.60	904.20	815.89	333,342
2022-12-23	884.00	908.40	884.00	901.80	813.72	181,867
2022-12-22	907.00	911.00	892.80	895.60	808.13	624,373
2022-12-21	893.80	907.20	889.20	900.60	812.64	2,777,510
2022-12-20	896.40	896.40	878.60	886.20	799.65	554,076
2022-12-19	904.60	906.00	882.40	892.60	805.42	712,891
2022-12-16	930.00	930.00	875.20	883.20	796.94	1,353,793
2022-12-15	927.40	939.20	909.00	910.80	821.85	692,418
2022-12-14	961.00	961.00	935.60	939.80	848.01	938,183
2022-12-13	940.40	970.20	929.40	950.40	857.58	812,887
2022-12-12	941.80	941.80	921.20	932.80	841.70	310,405
2022-12-09	930.20	951.20	929.60	947.00	854.51	463,493
2022-12-08	913.80	931.60	896.60	925.00	834.66	723,749
2022-12-07	960.00	960.00	930.20	947.20	854.69	870,781
2022-12-06	922.40	945.40	922.40	937.20	845.67	481,498
2022-12-05	948.00	957.40	939.00	943.60	851.44	334,054
2022-12-02	946.60	961.60	931.40	953.00	859.92	342,989
2022-12-01	940.00	952.40	932.40	948.60	855.95	553,551
2022-11-30	944.00	948.00	920.60	924.60	834.30	636,455
2022-11-29	932.20	955.80	932.20	941.00	849.10	511,777
2022-11-28	956.20	968.60	939.40	939.40	847.65	474,185
2022-11-25	986.60	986.60	968.20	984.40	888.26	517,331
2022-11-24	999.80	999.80	971.00	984.60	888.44	531,030
2022-11-23	982.60	982.60	946.20	978.40	882.84	490,635
2022-11-22	945.60	969.80	939.60	959.40	865.70	611,593
2022-11-21	964.80	966.80	929.80	951.60	858.66	761,200
2022-11-18	929.60	954.60	919.56	943.00	850.90	439,807
2022-11-17	925.00	941.60	918.80	925.60	835.20	587,027
2022-11-16	994.00	994.00	930.40	936.60	845.13	534,845
2022-11-15	1,008.00	1,008.00	964.40	976.40	881.04	686,500
2022-11-14	1,000.00	1,000.00	958.40	995.00	897.82	1,136,208
2022-11-11	970.20	982.80	952.80	980.80	885.01	1,041,674
2022-11-10	878.00	949.20	869.80	948.00	855.41	855,330
2022-11-09	868.60	887.20	868.60	883.00	796.76	569,607
2022-11-08	841.20	885.00	838.60	884.20	797.84	450,373
2022-11-07	850.80	873.00	845.20	862.20	777.99	636,696
2022-11-04	840.20	856.00	824.20	854.00	770.59	904,804
2022-11-03	819.20	832.60	816.80	828.20	747.31	1,048,837
2022-11-02	848.80	848.80	817.80	833.40	752.01	864,228
2022-11-01	839.00	851.00	825.60	835.20	753.63	771,019
2022-10-31	815.00	831.80	815.00	822.80	742.44	580,051
2022-10-28	828.40	835.00	815.00	828.80	747.85	445,701
2022-10-27	847.60	860.00	833.80	842.40	760.13	729,007
2022-10-26	823.60	860.00	823.40	853.60	770.23	704,852
2022-10-25	820.00	834.80	791.40	834.80	753.27	746,095
2022-10-24	785.20	820.20	785.20	804.40	725.84	886,785
2022-10-21	793.20	799.00	766.40	790.60	713.39	1,634,134
2022-10-20	808.40	817.40	785.75	807.80	728.91	1,256,309
2022-10-19	826.40	826.40	788.60	792.80	715.37	1,614,820
2022-10-18	819.20	833.20	811.00	813.00	733.60	1,072,844
2022-10-17	785.00	820.80	779.60	815.00	735.40	987,078
2022-10-14	797.40	816.60	787.20	787.20	710.32	1,102,862
2022-10-13	758.00	798.00	749.60	785.20	708.51	2,582,998

← NewerPage 17 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.