Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,516.50 | 1,538.00 | 1,461.00 | 1,461.00 | 1,271.59 | 1,390,664 |
| 2022-01-21 | 1,519.50 | 1,551.00 | 1,518.50 | 1,540.00 | 1,340.35 | 687,334 |
| 2022-01-20 | 1,576.00 | 1,585.50 | 1,553.50 | 1,561.50 | 1,359.06 | 579,915 |
| 2022-01-19 | 1,516.50 | 1,563.50 | 1,515.50 | 1,557.00 | 1,355.15 | 2,221,989 |
| 2022-01-18 | 1,568.00 | 1,568.00 | 1,521.50 | 1,529.00 | 1,330.78 | 903,235 |
| 2022-01-17 | 1,570.50 | 1,592.00 | 1,570.00 | 1,574.50 | 1,370.38 | 535,536 |
| 2022-01-14 | 1,616.00 | 1,637.00 | 1,564.00 | 1,564.00 | 1,361.24 | 925,004 |
| 2022-01-13 | 1,630.50 | 1,635.00 | 1,608.50 | 1,623.50 | 1,413.02 | 689,019 |
| 2022-01-12 | 1,665.00 | 1,683.00 | 1,629.50 | 1,635.00 | 1,423.03 | 1,352,726 |
| 2022-01-11 | 1,591.00 | 1,622.50 | 1,585.50 | 1,611.00 | 1,402.14 | 1,564,206 |
| 2022-01-10 | 1,610.00 | 1,610.50 | 1,569.00 | 1,572.00 | 1,368.20 | 1,421,355 |
| 2022-01-07 | 1,614.00 | 1,620.88 | 1,595.50 | 1,604.00 | 1,396.05 | 566,538 |
| 2022-01-06 | 1,602.50 | 1,628.50 | 1,599.13 | 1,617.50 | 1,407.80 | 546,409 |
| 2022-01-05 | 1,625.00 | 1,636.00 | 1,610.88 | 1,627.50 | 1,416.51 | 396,962 |
| 2022-01-04 | 1,590.00 | 1,640.00 | 1,585.00 | 1,629.00 | 1,417.81 | 842,619 |
| 2021-12-31 | 1,644.00 | 1,644.00 | 1,554.50 | 1,554.50 | 1,352.97 | 229,134 |
| 2021-12-30 | 1,610.00 | 1,614.50 | 1,597.50 | 1,611.50 | 1,402.58 | 189,102 |
| 2021-12-29 | 1,582.50 | 1,609.50 | 1,582.50 | 1,609.00 | 1,400.40 | 338,620 |
| 2021-12-24 | 1,587.50 | 1,588.80 | 1,553.00 | 1,568.50 | 1,365.15 | 40,084 |
| 2021-12-23 | 1,575.50 | 1,582.00 | 1,567.00 | 1,573.50 | 1,369.51 | 310,519 |
| 2021-12-22 | 1,531.00 | 1,569.00 | 1,531.00 | 1,568.00 | 1,364.72 | 262,392 |
| 2021-12-21 | 1,535.00 | 1,559.50 | 1,525.60 | 1,543.50 | 1,343.40 | 373,794 |
| 2021-12-20 | 1,484.00 | 1,512.50 | 1,478.00 | 1,512.00 | 1,315.98 | 324,597 |
| 2021-12-17 | 1,495.00 | 1,542.50 | 1,495.00 | 1,525.50 | 1,327.73 | 1,260,128 |
| 2021-12-16 | 1,507.50 | 1,528.00 | 1,505.50 | 1,517.00 | 1,320.33 | 765,010 |
| 2021-12-15 | 1,488.00 | 1,495.00 | 1,477.00 | 1,489.00 | 1,295.96 | 960,726 |
| 2021-12-14 | 1,513.00 | 1,521.50 | 1,488.50 | 1,488.50 | 1,295.53 | 1,028,906 |
| 2021-12-13 | 1,496.00 | 1,525.50 | 1,493.50 | 1,493.50 | 1,299.88 | 678,188 |
| 2021-12-10 | 1,529.00 | 1,542.00 | 1,517.50 | 1,517.50 | 1,320.77 | 520,780 |
| 2021-12-09 | 1,548.50 | 1,552.50 | 1,530.50 | 1,537.00 | 1,337.74 | 1,356,095 |
| 2021-12-08 | 1,587.00 | 1,587.00 | 1,539.50 | 1,546.00 | 1,345.57 | 510,774 |
| 2021-12-07 | 1,541.00 | 1,557.50 | 1,524.50 | 1,557.50 | 1,355.58 | 406,299 |
| 2021-12-06 | 1,532.00 | 1,549.50 | 1,516.50 | 1,523.00 | 1,325.55 | 471,231 |
| 2021-12-03 | 1,504.50 | 1,527.50 | 1,504.50 | 1,517.00 | 1,320.33 | 1,462,242 |
| 2021-12-02 | 1,473.50 | 1,501.50 | 1,468.00 | 1,492.00 | 1,298.57 | 666,799 |
| 2021-12-01 | 1,462.50 | 1,499.00 | 1,461.50 | 1,493.50 | 1,299.88 | 1,456,842 |
| 2021-11-30 | 1,470.00 | 1,472.50 | 1,442.00 | 1,450.00 | 1,262.02 | 1,680,528 |
| 2021-11-29 | 1,508.50 | 1,508.50 | 1,478.00 | 1,480.00 | 1,288.13 | 617,577 |
| 2021-11-26 | 1,494.50 | 1,498.79 | 1,452.50 | 1,472.50 | 1,281.60 | 586,154 |
| 2021-11-25 | 1,566.00 | 1,566.00 | 1,512.00 | 1,528.00 | 1,329.91 | 417,535 |
| 2021-11-24 | 1,521.50 | 1,550.50 | 1,518.50 | 1,520.50 | 1,323.38 | 494,519 |
| 2021-11-23 | 1,520.00 | 1,542.00 | 1,507.50 | 1,521.50 | 1,324.25 | 496,221 |
| 2021-11-22 | 1,550.00 | 1,551.00 | 1,531.44 | 1,532.00 | 1,333.39 | 580,327 |
| 2021-11-19 | 1,566.00 | 1,570.50 | 1,529.50 | 1,537.50 | 1,338.17 | 1,377,384 |
| 2021-11-18 | 1,540.00 | 1,573.00 | 1,540.00 | 1,563.00 | 1,360.37 | 399,458 |
| 2021-11-17 | 1,550.50 | 1,567.00 | 1,536.50 | 1,550.00 | 1,349.05 | 965,063 |
| 2021-11-16 | 1,523.00 | 1,558.00 | 1,523.00 | 1,552.00 | 1,350.79 | 393,321 |
| 2021-11-15 | 1,580.00 | 1,580.00 | 1,541.00 | 1,556.00 | 1,354.28 | 440,966 |
| 2021-11-12 | 1,550.00 | 1,585.50 | 1,550.00 | 1,565.00 | 1,362.11 | 405,273 |
| 2021-11-11 | 1,539.50 | 1,586.50 | 1,539.50 | 1,571.00 | 1,367.33 | 668,931 |
| 2021-11-10 | 1,525.00 | 1,575.50 | 1,520.78 | 1,554.50 | 1,352.97 | 1,338,604 |
| 2021-11-09 | 1,547.00 | 1,555.50 | 1,517.50 | 1,520.50 | 1,323.38 | 779,948 |
| 2021-11-08 | 1,553.00 | 1,554.50 | 1,537.50 | 1,550.00 | 1,349.05 | 713,628 |
| 2021-11-05 | 1,557.00 | 1,588.00 | 1,552.00 | 1,553.50 | 1,352.10 | 790,175 |
| 2021-11-04 | 1,570.50 | 1,596.00 | 1,558.00 | 1,571.00 | 1,367.33 | 596,074 |
| 2021-11-03 | 1,540.00 | 1,566.50 | 1,535.00 | 1,560.50 | 1,358.19 | 499,002 |
| 2021-11-02 | 1,539.00 | 1,553.00 | 1,530.00 | 1,544.50 | 1,344.27 | 440,803 |
| 2021-11-01 | 1,551.50 | 1,564.00 | 1,530.50 | 1,542.00 | 1,342.09 | 680,720 |
| 2021-10-29 | 1,533.00 | 1,550.50 | 1,528.00 | 1,543.00 | 1,342.96 | 764,014 |
| 2021-10-28 | 1,624.00 | 1,624.00 | 1,517.00 | 1,540.00 | 1,340.35 | 885,990 |
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.