Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,550.00 | 1,591.50 | 1,550.00 | 1,585.00 | 1,379.52 | 742,951 |
| 2021-10-26 | 1,540.50 | 1,576.00 | 1,540.50 | 1,576.00 | 1,371.68 | 717,935 |
| 2021-10-25 | 1,512.50 | 1,554.00 | 1,512.50 | 1,550.00 | 1,349.05 | 585,550 |
| 2021-10-22 | 1,530.50 | 1,531.40 | 1,503.00 | 1,520.00 | 1,322.94 | 521,400 |
| 2021-10-21 | 1,506.50 | 1,516.50 | 1,489.50 | 1,508.50 | 1,312.93 | 807,563 |
| 2021-10-20 | 1,545.00 | 1,557.00 | 1,517.50 | 1,525.00 | 1,327.29 | 429,943 |
| 2021-10-19 | 1,575.50 | 1,575.50 | 1,533.50 | 1,545.00 | 1,344.70 | 706,863 |
| 2021-10-18 | 1,545.50 | 1,549.00 | 1,534.00 | 1,537.00 | 1,337.74 | 531,782 |
| 2021-10-15 | 1,546.50 | 1,561.50 | 1,542.00 | 1,554.50 | 1,352.97 | 681,514 |
| 2021-10-14 | 1,535.00 | 1,552.50 | 1,520.00 | 1,540.00 | 1,340.35 | 597,069 |
← NewerPage 22 of 22 · 1,270 trading days
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.