Travis Perkins PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	582.50	582.50	560.50	560.50	556.83	462,992
2026-07-29	568.00	576.50	567.00	569.50	565.77	443,363
2026-07-28	551.50	567.50	551.50	567.50	563.78	957,937
2026-07-27	550.50	565.50	550.50	554.00	550.37	334,495
2026-07-24	564.00	564.00	545.50	550.50	546.89	462,916
2026-07-23	557.50	566.50	549.00	552.00	548.38	336,242
2026-07-22	525.00	564.50	515.00	561.50	557.82	661,610
2026-07-21	548.00	557.40	545.00	555.50	551.86	941,641
2026-07-20	575.00	575.00	548.00	548.00	544.41	313,485
2026-07-17	562.00	571.00	556.00	564.50	560.80	555,523
2026-07-16	560.00	562.00	547.00	562.00	558.32	615,470
2026-07-15	560.00	560.00	544.50	552.50	548.88	475,703
2026-07-14	533.50	550.50	533.00	550.50	546.89	275,975
2026-07-13	541.00	547.50	533.50	543.50	539.94	773,261
2026-07-10	530.00	544.50	530.00	538.50	534.97	506,233
2026-07-09	530.00	530.00	514.89	530.00	526.53	439,451
2026-07-08	543.50	545.05	516.50	518.50	515.10	717,077
2026-07-07	562.00	566.50	543.50	549.50	545.90	926,906
2026-07-06	575.00	575.00	558.50	566.50	562.79	315,560
2026-07-03	565.00	569.00	555.00	565.00	561.30	300,018
2026-07-02	553.50	559.50	546.50	555.50	551.86	402,712
2026-07-01	550.50	558.50	539.50	558.50	554.84	469,917
2026-06-30	575.50	575.50	549.00	552.50	548.88	617,790
2026-06-29	565.00	577.50	559.50	562.00	558.32	342,954
2026-06-26	584.00	591.50	573.00	575.50	571.73	318,141
2026-06-25	574.00	582.50	568.50	581.50	577.69	438,321
2026-06-24	534.00	570.50	534.00	566.00	562.29	430,540
2026-06-23	533.00	540.50	531.00	533.50	530.00	377,188
2026-06-22	536.00	549.00	530.00	541.50	537.95	310,062
2026-06-19	564.00	564.00	538.50	541.50	537.95	1,488,673
2026-06-18	553.00	553.00	537.50	551.00	547.39	421,643
2026-06-17	549.50	555.50	538.50	548.00	544.41	424,628
2026-06-16	548.00	564.00	546.00	550.00	546.40	599,651
2026-06-15	573.50	580.00	558.50	558.50	554.84	347,375
2026-06-12	552.50	568.00	550.50	560.00	556.33	316,485
2026-06-11	546.00	554.50	538.95	543.00	539.44	285,735
2026-06-10	545.00	550.50	538.00	544.00	540.44	385,183
2026-06-09	538.00	547.50	531.00	537.50	533.98	307,428
2026-06-08	531.50	543.50	531.50	537.00	533.48	372,160
2026-06-05	548.50	564.50	543.00	543.00	539.44	338,059
2026-06-04	543.50	552.50	539.50	548.50	544.91	566,830
2026-06-03	534.50	543.50	529.50	538.00	534.48	377,705
2026-06-02	528.50	543.00	526.95	537.50	533.98	501,550
2026-06-01	531.50	533.50	519.00	523.00	519.57	796,477
2026-05-29	538.00	552.00	534.00	534.00	530.50	829,006
2026-05-28	544.00	547.00	537.00	542.00	538.45	449,798
2026-05-27	539.00	555.00	539.00	544.50	540.93	574,260
2026-05-26	544.50	551.50	540.00	540.00	536.46	389,882
2026-05-22	514.00	541.50	514.00	541.00	537.46	1,136,328
2026-05-21	510.00	529.00	510.00	525.00	521.56	802,174
2026-05-20	509.00	521.50	504.00	520.00	516.59	423,646
2026-05-19	499.00	515.50	499.00	512.00	508.65	378,059
2026-05-18	502.00	515.50	493.40	507.50	504.17	570,412
2026-05-15	512.50	514.00	503.00	510.00	506.66	479,632
2026-05-14	525.00	525.00	513.50	520.00	516.59	497,057
2026-05-13	516.00	517.00	507.50	512.50	509.14	714,486
2026-05-12	517.00	522.00	510.00	512.00	508.65	1,109,927
2026-05-11	536.50	536.50	521.00	528.00	524.54	834,451
2026-05-08	534.50	547.90	533.00	535.00	531.49	553,904
2026-05-07	560.00	560.00	538.00	538.00	534.48	495,412

← NewerPage 2 of 5 · 253 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.