Travis Perkins PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	767.60	776.20	753.00	755.00	681.26	2,556,486
2022-10-11	776.40	786.40	765.00	777.60	701.66	873,230
2022-10-10	752.40	793.60	752.40	779.40	703.28	797,157
2022-10-07	799.00	799.00	765.40	771.00	695.70	4,353,659
2022-10-06	795.00	810.00	788.40	810.00	730.89	792,621
2022-10-05	824.80	830.80	799.60	802.20	712.57	898,827
2022-10-04	802.80	834.60	796.00	829.00	736.38	1,241,420
2022-10-03	774.80	798.60	765.80	798.60	709.38	1,393,546
2022-09-30	746.80	776.40	742.40	776.40	689.66	1,154,348
2022-09-29	766.80	766.80	730.60	748.00	664.43	1,696,626
2022-09-28	725.60	768.00	707.80	768.00	682.19	2,266,798
2022-09-27	799.00	811.20	738.00	738.00	655.55	1,838,615
2022-09-26	808.60	812.60	767.80	777.80	690.90	2,054,913
2022-09-23	832.40	835.40	808.20	822.00	730.16	1,287,748
2022-09-22	828.00	835.40	820.80	820.80	729.10	831,320
2022-09-21	825.00	844.00	817.40	839.40	745.62	687,912
2022-09-20	833.20	837.00	797.80	813.40	722.52	1,152,206
2022-09-16	827.20	840.00	818.40	826.40	734.07	3,316,012
2022-09-15	845.80	850.20	825.40	832.20	739.22	1,119,364
2022-09-14	837.40	855.00	826.00	834.60	741.35	959,632
2022-09-13	886.60	892.20	854.00	854.00	758.59	1,111,126
2022-09-12	865.00	893.00	854.60	886.60	787.54	849,687
2022-09-09	842.00	856.20	835.20	852.20	756.99	1,390,884
2022-09-08	839.20	840.80	817.80	834.00	740.82	866,726
2022-09-07	829.20	842.80	821.40	836.00	742.60	400,579
2022-09-06	826.00	855.60	826.00	841.60	747.57	939,991
2022-09-05	807.60	821.00	798.60	821.00	729.27	1,022,230
2022-09-02	800.00	823.20	795.00	822.00	730.16	904,038
2022-09-01	843.40	843.69	804.00	805.00	715.06	690,819
2022-08-31	863.40	863.40	845.80	849.00	754.14	794,707
2022-08-30	835.80	873.60	835.80	856.60	760.90	551,248
2022-08-26	843.60	868.20	839.60	839.60	745.79	407,185
2022-08-25	850.00	866.00	844.40	853.20	757.88	425,975
2022-08-24	850.00	874.60	850.00	859.60	763.56	605,986
2022-08-23	850.00	877.60	850.00	874.20	776.53	508,897
2022-08-22	897.80	897.80	861.00	862.60	766.23	531,881
2022-08-19	911.00	919.40	897.40	897.80	797.49	819,447
2022-08-18	900.00	929.80	900.00	920.00	817.21	395,275
2022-08-17	935.00	948.35	905.00	912.00	810.11	737,796
2022-08-16	940.20	946.60	927.40	942.20	836.93	343,733
2022-08-15	953.80	953.80	932.80	940.20	835.16	233,386
2022-08-12	946.20	947.40	937.00	942.80	837.46	317,601
2022-08-11	957.80	972.40	940.40	946.80	841.02	344,131
2022-08-10	924.40	963.80	916.40	962.00	854.52	799,843
2022-08-09	956.60	956.60	928.40	928.40	824.67	2,354,557
2022-08-08	947.20	954.40	931.20	954.20	847.59	543,727
2022-08-05	942.40	961.20	919.80	940.00	834.98	721,938
2022-08-04	916.00	945.40	916.00	941.00	835.87	984,166
2022-08-03	935.40	947.40	928.20	935.00	830.54	1,526,898
2022-08-02	984.00	994.80	914.20	934.20	829.83	1,568,659
2022-08-01	1,039.50	1,062.00	1,030.00	1,030.00	914.92	942,126
2022-07-29	1,017.50	1,057.50	1,017.50	1,053.00	935.35	700,811
2022-07-28	992.60	1,015.00	992.60	1,012.00	898.93	485,061
2022-07-27	979.60	994.20	976.40	984.20	874.24	449,472
2022-07-26	1,010.00	1,010.00	953.40	971.60	863.05	965,647
2022-07-25	1,037.00	1,048.50	1,031.50	1,033.50	918.03	897,692
2022-07-22	1,017.50	1,060.00	1,017.50	1,050.00	932.69	914,406
2022-07-21	981.80	1,032.50	981.80	1,032.50	917.14	993,995
2022-07-20	980.00	993.60	978.00	991.40	880.63	599,100
2022-07-19	978.80	995.00	955.40	986.40	876.19	375,769

← NewerPage 18 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.