Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 960.20 | 989.45 | 960.20 | 971.40 | 862.87 | 293,646 |
| 2022-07-15 | 943.00 | 971.00 | 939.80 | 969.00 | 860.74 | 369,929 |
| 2022-07-14 | 976.00 | 976.00 | 938.40 | 938.40 | 833.56 | 499,916 |
| 2022-07-13 | 972.40 | 980.40 | 943.40 | 959.20 | 852.03 | 588,020 |
| 2022-07-12 | 962.60 | 966.20 | 930.60 | 965.60 | 857.72 | 1,030,457 |
| 2022-07-11 | 965.40 | 974.60 | 957.20 | 966.20 | 858.25 | 469,428 |
| 2022-07-08 | 945.60 | 986.80 | 936.60 | 983.20 | 873.35 | 628,774 |
| 2022-07-07 | 943.60 | 979.40 | 943.60 | 972.60 | 863.94 | 955,968 |
| 2022-07-06 | 937.00 | 968.60 | 937.00 | 959.80 | 852.57 | 506,002 |
| 2022-07-05 | 958.80 | 969.00 | 918.20 | 941.40 | 836.22 | 1,030,709 |
| 2022-07-04 | 962.80 | 974.80 | 955.60 | 955.60 | 848.83 | 481,685 |
| 2022-07-01 | 953.20 | 987.60 | 941.92 | 958.20 | 851.14 | 758,508 |
| 2022-06-30 | 977.20 | 981.20 | 942.00 | 967.60 | 859.49 | 998,765 |
| 2022-06-29 | 978.80 | 993.00 | 970.80 | 988.40 | 877.97 | 645,487 |
| 2022-06-28 | 1,009.00 | 1,033.00 | 1,006.50 | 1,008.50 | 895.82 | 1,334,227 |
| 2022-06-27 | 1,010.50 | 1,028.50 | 1,006.00 | 1,015.00 | 901.60 | 493,221 |
| 2022-06-24 | 933.40 | 1,007.50 | 933.40 | 1,001.00 | 889.16 | 1,177,743 |
| 2022-06-23 | 990.40 | 1,002.00 | 946.60 | 956.60 | 849.72 | 1,235,339 |
| 2022-06-22 | 976.00 | 996.80 | 957.60 | 989.20 | 878.68 | 852,209 |
| 2022-06-21 | 990.20 | 1,005.42 | 976.20 | 976.20 | 867.13 | 987,819 |
| 2022-06-20 | 1,016.00 | 1,021.50 | 969.80 | 986.40 | 876.19 | 938,438 |
| 2022-06-17 | 1,002.00 | 1,023.00 | 999.40 | 1,017.50 | 903.82 | 1,911,841 |
| 2022-06-16 | 1,051.50 | 1,051.50 | 994.20 | 998.60 | 887.03 | 1,753,546 |
| 2022-06-15 | 1,044.00 | 1,075.50 | 1,043.00 | 1,054.00 | 936.24 | 1,061,748 |
| 2022-06-14 | 1,057.50 | 1,064.00 | 1,030.00 | 1,036.00 | 920.25 | 1,492,913 |
| 2022-06-13 | 1,117.00 | 1,118.85 | 1,048.50 | 1,048.50 | 931.36 | 1,378,176 |
| 2022-06-10 | 1,160.00 | 1,168.50 | 1,125.50 | 1,125.50 | 999.75 | 990,312 |
| 2022-06-09 | 1,200.50 | 1,204.50 | 1,184.00 | 1,190.00 | 1,057.05 | 656,576 |
| 2022-06-08 | 1,190.00 | 1,217.00 | 1,190.00 | 1,210.00 | 1,074.81 | 795,391 |
| 2022-06-07 | 1,206.50 | 1,221.50 | 1,194.00 | 1,205.00 | 1,070.37 | 494,990 |
| 2022-06-06 | 1,215.50 | 1,235.00 | 1,214.00 | 1,223.50 | 1,086.80 | 771,252 |
| 2022-06-01 | 1,208.50 | 1,219.00 | 1,198.00 | 1,199.00 | 1,065.04 | 483,241 |
| 2022-05-31 | 1,207.00 | 1,215.50 | 1,196.50 | 1,206.00 | 1,071.26 | 1,831,178 |
| 2022-05-30 | 1,216.00 | 1,240.00 | 1,208.00 | 1,217.00 | 1,081.03 | 387,255 |
| 2022-05-27 | 1,215.50 | 1,225.00 | 1,200.00 | 1,213.00 | 1,077.48 | 2,427,390 |
| 2022-05-26 | 1,170.00 | 1,219.00 | 1,167.00 | 1,218.50 | 1,082.36 | 834,277 |
| 2022-05-25 | 1,163.00 | 1,170.68 | 1,142.50 | 1,169.50 | 1,038.84 | 316,389 |
| 2022-05-24 | 1,146.50 | 1,162.50 | 1,141.00 | 1,147.50 | 1,019.29 | 423,988 |
| 2022-05-23 | 1,151.00 | 1,167.50 | 1,151.00 | 1,166.50 | 1,036.17 | 342,121 |
| 2022-05-20 | 1,149.00 | 1,167.50 | 1,144.00 | 1,145.00 | 1,017.07 | 460,418 |
| 2022-05-19 | 1,146.00 | 1,150.00 | 1,105.00 | 1,142.50 | 1,014.85 | 596,497 |
| 2022-05-18 | 1,173.00 | 1,184.50 | 1,158.00 | 1,158.00 | 1,028.62 | 697,921 |
| 2022-05-17 | 1,167.00 | 1,183.00 | 1,159.00 | 1,172.50 | 1,041.50 | 448,647 |
| 2022-05-16 | 1,168.50 | 1,168.50 | 1,142.00 | 1,158.00 | 1,028.62 | 624,416 |
| 2022-05-13 | 1,160.50 | 1,161.00 | 1,138.69 | 1,157.50 | 1,028.18 | 881,597 |
| 2022-05-12 | 1,114.00 | 1,150.00 | 1,114.00 | 1,147.00 | 1,018.85 | 661,033 |
| 2022-05-11 | 1,161.00 | 1,161.00 | 1,128.00 | 1,139.00 | 1,011.74 | 905,704 |
| 2022-05-10 | 1,146.50 | 1,147.50 | 1,128.00 | 1,137.00 | 1,009.97 | 1,262,097 |
| 2022-05-09 | 1,129.50 | 1,131.50 | 1,104.00 | 1,127.50 | 1,001.53 | 1,009,696 |
| 2022-05-06 | 1,150.00 | 1,150.00 | 1,115.00 | 1,134.50 | 1,007.75 | 1,005,790 |
| 2022-05-05 | 1,185.00 | 1,190.50 | 1,150.00 | 1,153.00 | 1,024.18 | 6,643,134 |
| 2022-05-04 | 1,220.50 | 1,224.00 | 1,163.50 | 1,163.50 | 1,033.51 | 1,159,560 |
| 2022-05-03 | 1,218.00 | 1,245.00 | 1,206.50 | 1,218.50 | 1,082.36 | 1,087,416 |
| 2022-04-29 | 1,259.50 | 1,268.50 | 1,228.50 | 1,228.50 | 1,091.24 | 1,660,276 |
| 2022-04-28 | 1,283.50 | 1,291.00 | 1,258.00 | 1,267.00 | 1,125.44 | 877,824 |
| 2022-04-27 | 1,260.00 | 1,267.50 | 1,246.50 | 1,249.50 | 1,109.90 | 830,632 |
| 2022-04-26 | 1,266.50 | 1,302.50 | 1,264.00 | 1,264.00 | 1,122.78 | 741,155 |
| 2022-04-25 | 1,298.50 | 1,304.00 | 1,278.00 | 1,287.00 | 1,143.21 | 809,837 |
| 2022-04-22 | 1,305.00 | 1,323.50 | 1,299.00 | 1,310.50 | 1,164.08 | 835,631 |
| 2022-04-21 | 1,278.00 | 1,342.00 | 1,278.00 | 1,320.00 | 1,172.52 | 920,750 |
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.