Travis Perkins PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	533.00	564.00	529.50	548.00	544.41	1,121,256
2026-05-05	515.00	529.00	515.00	529.00	525.53	571,509
2026-05-01	522.00	527.54	522.00	527.50	524.04	474,785
2026-04-30	516.50	526.50	514.00	522.00	518.58	806,971
2026-04-29	525.50	530.27	516.00	517.00	513.61	596,393
2026-04-28	520.50	527.50	509.50	524.00	520.57	1,894,739
2026-04-27	554.00	554.50	543.50	546.00	542.42	649,001
2026-04-24	556.00	559.00	542.50	551.50	547.89	433,291
2026-04-23	575.00	575.00	550.50	559.00	555.34	386,838
2026-04-22	578.00	585.00	566.00	573.00	569.25	393,867
2026-04-21	570.00	586.00	570.00	577.50	573.72	969,782
2026-04-20	592.50	592.50	576.50	580.00	576.20	475,558
2026-04-17	574.00	600.00	570.50	598.00	594.08	423,120
2026-04-16	575.00	579.50	568.00	573.00	569.25	526,017
2026-04-15	571.50	590.50	571.50	575.00	563.78	478,475
2026-04-14	587.00	591.00	578.00	585.50	574.08	425,444
2026-04-13	582.00	582.00	569.00	575.00	563.78	370,696
2026-04-10	579.00	590.00	573.50	578.50	567.21	556,763
2026-04-09	584.00	584.00	571.00	579.00	567.70	453,317
2026-04-08	593.00	603.50	579.50	580.50	569.17	1,665,512
2026-04-07	560.00	566.50	552.50	555.50	544.66	871,500
2026-04-02	560.50	561.00	545.00	557.00	546.13	1,642,397
2026-04-01	576.00	582.00	558.50	563.00	552.02	484,261
2026-03-31	563.50	576.50	561.44	565.00	553.98	1,180,394
2026-03-30	561.50	562.50	551.50	562.50	551.53	1,353,437
2026-03-27	577.50	578.50	551.50	557.00	546.13	737,631
2026-03-26	566.00	574.50	562.00	573.00	561.82	531,214
2026-03-25	569.00	580.00	567.60	568.00	556.92	514,277
2026-03-24	564.00	568.50	553.00	565.00	553.98	630,944
2026-03-23	541.00	570.50	524.50	560.00	549.07	740,336
2026-03-20	565.00	569.50	548.50	554.50	543.68	1,243,425
2026-03-19	580.00	580.50	558.00	561.00	550.05	729,082
2026-03-18	621.00	621.00	582.50	592.50	580.94	1,096,189
2026-03-17	580.00	633.52	567.00	615.00	603.00	1,310,450
2026-03-16	580.00	594.50	580.00	583.50	572.12	614,649
2026-03-13	596.00	600.50	583.00	583.00	571.63	810,870
2026-03-12	605.00	611.50	600.50	601.50	589.76	1,017,881
2026-03-11	603.50	615.00	602.50	610.00	598.10	359,794
2026-03-10	599.00	612.00	598.50	610.00	598.10	831,227
2026-03-09	615.50	615.50	581.50	590.50	578.98	976,103
2026-03-06	625.00	635.00	607.00	619.00	606.92	467,853
2026-03-05	640.00	646.00	624.00	624.00	611.83	325,522
2026-03-04	639.00	646.00	628.50	636.50	624.08	713,537
2026-03-03	680.00	680.00	632.51	641.50	628.98	497,791
2026-03-02	688.50	693.51	672.00	678.00	664.77	299,450
2026-02-27	712.00	712.00	695.00	698.00	684.38	1,090,201
2026-02-26	687.50	715.00	687.50	702.00	688.30	607,378
2026-02-25	689.00	693.50	683.50	690.00	676.54	272,614
2026-02-24	713.50	713.50	684.67	687.00	673.60	384,997
2026-02-23	690.00	709.00	690.00	698.00	684.38	230,349
2026-02-20	690.00	707.50	690.00	693.00	679.48	195,836
2026-02-19	715.00	715.00	690.00	692.50	678.99	2,289,570
2026-02-18	702.50	705.50	686.50	698.00	684.38	271,287
2026-02-17	695.00	712.50	690.50	700.00	686.34	263,662
2026-02-16	722.00	722.00	702.50	706.00	692.23	173,926
2026-02-13	706.00	719.50	698.50	714.00	700.07	273,755
2026-02-12	710.00	723.50	702.50	707.00	693.21	456,211
2026-02-11	678.50	717.50	666.50	710.00	696.15	913,873
2026-02-10	670.00	686.50	659.00	684.50	671.15	718,839
2026-02-09	660.50	677.00	644.50	659.00	646.14	665,318

← NewerPage 3 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.