Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 641.50 | 659.00 | 641.50 | 655.00 | 642.22 | 279,180 |
| 2026-02-05 | 655.00 | 665.50 | 647.50 | 651.50 | 638.79 | 927,638 |
| 2026-02-04 | 633.50 | 665.50 | 631.00 | 660.50 | 647.61 | 683,845 |
| 2026-02-03 | 633.00 | 646.00 | 632.50 | 636.00 | 623.59 | 486,620 |
| 2026-02-02 | 630.50 | 643.50 | 621.50 | 640.50 | 628.00 | 372,731 |
| 2026-01-30 | 624.00 | 632.00 | 619.00 | 625.50 | 613.30 | 544,511 |
| 2026-01-29 | 652.00 | 656.50 | 630.00 | 630.00 | 617.71 | 451,620 |
| 2026-01-28 | 646.50 | 659.00 | 644.00 | 648.50 | 635.85 | 696,150 |
| 2026-01-27 | 670.00 | 670.00 | 645.00 | 654.00 | 641.24 | 507,727 |
| 2026-01-26 | 670.00 | 670.00 | 648.50 | 663.00 | 650.06 | 190,489 |
| 2026-01-23 | 652.50 | 661.00 | 650.00 | 657.00 | 644.18 | 464,493 |
| 2026-01-22 | 659.00 | 667.50 | 647.00 | 660.50 | 647.61 | 407,352 |
| 2026-01-21 | 663.50 | 663.50 | 646.00 | 647.00 | 634.38 | 3,649,138 |
| 2026-01-20 | 657.50 | 657.50 | 641.50 | 650.50 | 637.81 | 226,101 |
| 2026-01-19 | 664.50 | 664.50 | 648.50 | 648.50 | 635.85 | 246,212 |
| 2026-01-16 | 677.50 | 677.50 | 658.00 | 661.50 | 648.59 | 811,624 |
| 2026-01-15 | 652.50 | 680.61 | 647.00 | 678.00 | 664.77 | 679,560 |
| 2026-01-14 | 660.00 | 661.50 | 647.00 | 649.00 | 636.34 | 551,641 |
| 2026-01-13 | 654.50 | 663.00 | 642.00 | 647.00 | 634.38 | 688,850 |
| 2026-01-12 | 655.50 | 659.50 | 645.50 | 649.50 | 636.83 | 404,086 |
| 2026-01-09 | 662.50 | 672.25 | 660.00 | 667.00 | 653.99 | 562,159 |
| 2026-01-08 | 636.50 | 662.50 | 633.00 | 659.50 | 646.63 | 674,042 |
| 2026-01-07 | 629.00 | 646.70 | 629.00 | 641.00 | 628.49 | 189,164 |
| 2026-01-06 | 643.50 | 644.00 | 630.00 | 634.00 | 621.63 | 383,268 |
| 2026-01-05 | 621.50 | 641.00 | 620.00 | 634.50 | 622.12 | 809,756 |
| 2026-01-02 | 645.00 | 645.00 | 627.50 | 636.50 | 624.08 | 157,488 |
| 2025-12-31 | 626.00 | 640.00 | 626.00 | 635.50 | 623.10 | 231,619 |
| 2025-12-30 | 635.00 | 641.00 | 631.50 | 641.00 | 628.49 | 154,778 |
| 2025-12-29 | 644.50 | 644.50 | 631.50 | 634.50 | 622.12 | 213,332 |
| 2025-12-24 | 623.50 | 636.00 | 623.50 | 635.50 | 623.10 | 92,743 |
| 2025-12-23 | 631.00 | 632.50 | 620.00 | 629.00 | 616.73 | 130,001 |
| 2025-12-22 | 620.50 | 623.90 | 613.00 | 621.00 | 608.88 | 187,655 |
| 2025-12-19 | 635.50 | 635.50 | 620.50 | 622.00 | 609.86 | 969,598 |
| 2025-12-18 | 620.00 | 639.50 | 620.00 | 631.00 | 618.69 | 387,906 |
| 2025-12-17 | 625.50 | 637.00 | 625.00 | 632.00 | 619.67 | 403,889 |
| 2025-12-16 | 609.00 | 624.00 | 605.80 | 619.00 | 606.92 | 388,939 |
| 2025-12-15 | 619.50 | 619.50 | 600.00 | 609.00 | 597.12 | 471,273 |
| 2025-12-12 | 598.50 | 609.00 | 589.50 | 605.50 | 593.69 | 717,379 |
| 2025-12-11 | 588.00 | 606.50 | 573.00 | 593.00 | 581.43 | 1,801,324 |
| 2025-12-10 | 610.00 | 617.00 | 606.00 | 607.00 | 595.16 | 392,363 |
| 2025-12-09 | 593.00 | 613.50 | 593.00 | 608.50 | 596.63 | 1,071,239 |
| 2025-12-08 | 613.00 | 628.00 | 603.50 | 606.50 | 594.67 | 1,850,473 |
| 2025-12-05 | 625.50 | 633.00 | 615.50 | 625.00 | 612.81 | 288,638 |
| 2025-12-04 | 616.50 | 629.50 | 610.50 | 621.50 | 609.37 | 429,455 |
| 2025-12-03 | 605.00 | 618.00 | 593.50 | 611.00 | 599.08 | 1,012,555 |
| 2025-12-02 | 623.50 | 638.00 | 623.50 | 627.00 | 614.77 | 479,474 |
| 2025-12-01 | 626.00 | 639.50 | 626.00 | 634.00 | 621.63 | 855,876 |
| 2025-11-28 | 630.00 | 637.00 | 628.00 | 636.50 | 624.08 | 477,055 |
| 2025-11-27 | 613.50 | 626.50 | 608.50 | 626.00 | 613.79 | 432,308 |
| 2025-11-26 | 607.00 | 626.00 | 595.50 | 604.50 | 592.71 | 2,274,225 |
| 2025-11-25 | 599.50 | 616.00 | 589.50 | 616.00 | 603.98 | 987,324 |
| 2025-11-24 | 597.50 | 597.50 | 585.50 | 585.50 | 574.08 | 304,808 |
| 2025-11-21 | 574.50 | 586.50 | 563.50 | 586.50 | 575.06 | 316,044 |
| 2025-11-20 | 572.50 | 577.50 | 568.00 | 575.00 | 563.78 | 865,608 |
| 2025-11-19 | 575.00 | 575.00 | 560.00 | 569.50 | 558.39 | 4,280,523 |
| 2025-11-18 | 567.00 | 571.00 | 560.50 | 566.50 | 555.45 | 340,845 |
| 2025-11-17 | 577.00 | 590.00 | 572.00 | 576.00 | 564.76 | 891,289 |
| 2025-11-14 | 597.50 | 605.00 | 587.00 | 587.50 | 576.04 | 543,934 |
| 2025-11-13 | 630.50 | 630.50 | 607.00 | 609.00 | 597.12 | 553,974 |
| 2025-11-12 | 636.50 | 636.50 | 617.50 | 618.50 | 606.43 | 838,852 |
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.