Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,274.00 | 1,300.50 | 1,268.50 | 1,300.00 | 1,154.76 | 3,209,322 |
| 2022-04-19 | 1,267.50 | 1,283.50 | 1,254.00 | 1,283.50 | 1,140.10 | 899,457 |
| 2022-04-14 | 1,260.00 | 1,262.00 | 1,243.00 | 1,260.50 | 1,119.67 | 528,393 |
| 2022-04-13 | 1,260.00 | 1,261.50 | 1,240.50 | 1,256.50 | 1,116.12 | 813,872 |
| 2022-04-12 | 1,226.50 | 1,280.00 | 1,226.50 | 1,268.00 | 1,126.33 | 572,179 |
| 2022-04-11 | 1,250.00 | 1,266.50 | 1,243.00 | 1,252.50 | 1,112.56 | 712,948 |
| 2022-04-08 | 1,242.50 | 1,252.00 | 1,233.00 | 1,249.00 | 1,109.45 | 898,671 |
| 2022-04-07 | 1,223.00 | 1,257.50 | 1,213.50 | 1,225.00 | 1,088.14 | 764,702 |
| 2022-04-06 | 1,258.50 | 1,270.00 | 1,211.00 | 1,219.00 | 1,082.81 | 1,159,924 |
| 2022-04-05 | 1,265.50 | 1,282.50 | 1,260.00 | 1,263.50 | 1,122.33 | 1,821,331 |
| 2022-04-04 | 1,250.50 | 1,289.00 | 1,249.97 | 1,275.50 | 1,132.99 | 832,470 |
| 2022-04-01 | 1,243.00 | 1,267.50 | 1,239.00 | 1,255.50 | 1,115.23 | 838,061 |
| 2022-03-31 | 1,266.00 | 1,282.00 | 1,237.00 | 1,237.00 | 1,098.79 | 850,287 |
| 2022-03-30 | 1,317.00 | 1,325.00 | 1,278.50 | 1,289.00 | 1,121.89 | 918,203 |
| 2022-03-29 | 1,290.00 | 1,328.50 | 1,287.00 | 1,321.50 | 1,150.18 | 742,254 |
| 2022-03-28 | 1,266.00 | 1,296.50 | 1,266.00 | 1,284.00 | 1,117.54 | 681,683 |
| 2022-03-25 | 1,266.00 | 1,292.50 | 1,266.00 | 1,276.00 | 1,110.58 | 866,995 |
| 2022-03-24 | 1,302.00 | 1,330.50 | 1,285.50 | 1,285.50 | 1,118.84 | 605,561 |
| 2022-03-23 | 1,348.00 | 1,357.50 | 1,319.00 | 1,319.00 | 1,148.00 | 1,498,172 |
| 2022-03-22 | 1,327.00 | 1,347.50 | 1,322.00 | 1,347.50 | 1,172.81 | 792,744 |
| 2022-03-21 | 1,339.00 | 1,356.00 | 1,323.50 | 1,327.50 | 1,155.40 | 634,562 |
| 2022-03-18 | 1,353.00 | 1,364.50 | 1,329.00 | 1,358.50 | 1,182.38 | 1,593,146 |
| 2022-03-17 | 1,370.50 | 1,370.50 | 1,322.00 | 1,347.00 | 1,172.37 | 1,015,567 |
| 2022-03-16 | 1,318.00 | 1,352.00 | 1,298.00 | 1,352.00 | 1,176.72 | 1,951,748 |
| 2022-03-15 | 1,304.00 | 1,310.50 | 1,279.50 | 1,286.50 | 1,119.71 | 959,385 |
| 2022-03-14 | 1,289.50 | 1,321.50 | 1,274.00 | 1,320.50 | 1,149.31 | 971,489 |
| 2022-03-11 | 1,246.50 | 1,285.50 | 1,237.50 | 1,270.00 | 1,105.35 | 1,371,973 |
| 2022-03-10 | 1,293.00 | 1,298.50 | 1,243.50 | 1,245.50 | 1,084.03 | 1,181,120 |
| 2022-03-09 | 1,256.00 | 1,280.00 | 1,243.00 | 1,279.50 | 1,113.62 | 1,363,206 |
| 2022-03-08 | 1,228.50 | 1,296.50 | 1,222.00 | 1,222.00 | 1,063.58 | 1,344,054 |
| 2022-03-07 | 1,317.50 | 1,330.50 | 1,252.50 | 1,292.00 | 1,124.50 | 1,259,923 |
| 2022-03-04 | 1,367.00 | 1,394.00 | 1,341.50 | 1,341.50 | 1,167.58 | 1,235,219 |
| 2022-03-03 | 1,399.50 | 1,430.50 | 1,390.50 | 1,390.50 | 1,210.23 | 1,613,001 |
| 2022-03-02 | 1,420.00 | 1,459.50 | 1,394.95 | 1,407.50 | 1,225.03 | 1,223,012 |
| 2022-03-01 | 1,478.00 | 1,485.50 | 1,392.50 | 1,392.50 | 1,211.97 | 1,420,240 |
| 2022-02-28 | 1,397.50 | 1,468.50 | 1,395.50 | 1,461.50 | 1,272.03 | 1,880,688 |
| 2022-02-25 | 1,380.50 | 1,425.00 | 1,372.00 | 1,416.50 | 1,232.86 | 1,005,360 |
| 2022-02-24 | 1,336.50 | 1,373.00 | 1,326.50 | 1,357.50 | 1,181.51 | 1,133,891 |
| 2022-02-23 | 1,398.50 | 1,412.00 | 1,377.50 | 1,377.50 | 1,198.92 | 827,377 |
| 2022-02-22 | 1,380.00 | 1,417.00 | 1,366.00 | 1,390.50 | 1,210.23 | 769,006 |
| 2022-02-21 | 1,404.00 | 1,411.50 | 1,378.00 | 1,397.00 | 1,215.89 | 728,647 |
| 2022-02-18 | 1,424.50 | 1,424.50 | 1,397.50 | 1,399.00 | 1,217.63 | 611,139 |
| 2022-02-17 | 1,398.00 | 1,431.43 | 1,398.00 | 1,401.50 | 1,219.80 | 730,562 |
| 2022-02-16 | 1,421.00 | 1,445.50 | 1,417.50 | 1,419.50 | 1,235.47 | 713,710 |
| 2022-02-15 | 1,400.00 | 1,443.00 | 1,400.00 | 1,432.00 | 1,246.35 | 682,020 |
| 2022-02-14 | 1,439.50 | 1,439.50 | 1,392.00 | 1,413.50 | 1,230.25 | 1,276,574 |
| 2022-02-11 | 1,433.50 | 1,452.00 | 1,433.50 | 1,438.50 | 1,252.01 | 490,344 |
| 2022-02-10 | 1,457.00 | 1,482.50 | 1,453.50 | 1,459.50 | 1,270.29 | 648,183 |
| 2022-02-09 | 1,440.00 | 1,477.50 | 1,440.00 | 1,464.50 | 1,274.64 | 614,818 |
| 2022-02-08 | 1,445.00 | 1,453.50 | 1,428.00 | 1,429.50 | 1,244.17 | 753,602 |
| 2022-02-07 | 1,430.00 | 1,457.50 | 1,429.00 | 1,439.00 | 1,252.44 | 724,547 |
| 2022-02-04 | 1,467.00 | 1,475.50 | 1,422.50 | 1,429.00 | 1,243.74 | 788,161 |
| 2022-02-03 | 1,471.50 | 1,491.00 | 1,455.50 | 1,455.50 | 1,266.80 | 823,359 |
| 2022-02-02 | 1,500.00 | 1,509.50 | 1,485.00 | 1,485.00 | 1,292.48 | 452,355 |
| 2022-02-01 | 1,497.50 | 1,512.50 | 1,487.00 | 1,490.00 | 1,296.83 | 604,808 |
| 2022-01-31 | 1,497.50 | 1,511.50 | 1,479.50 | 1,487.50 | 1,294.66 | 760,196 |
| 2022-01-28 | 1,496.00 | 1,496.00 | 1,466.00 | 1,481.00 | 1,289.00 | 939,522 |
| 2022-01-27 | 1,444.50 | 1,492.58 | 1,444.40 | 1,482.50 | 1,290.30 | 617,757 |
| 2022-01-26 | 1,485.00 | 1,509.05 | 1,469.00 | 1,473.50 | 1,282.47 | 721,239 |
| 2022-01-25 | 1,481.00 | 1,489.00 | 1,451.50 | 1,472.00 | 1,281.17 | 548,714 |
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.