Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 621.50 | 635.00 | 618.50 | 622.00 | 609.86 | 595,848 |
| 2025-11-10 | 597.50 | 624.00 | 597.50 | 615.00 | 603.00 | 436,482 |
| 2025-11-07 | 616.00 | 619.50 | 605.50 | 609.00 | 597.12 | 455,590 |
| 2025-11-06 | 618.50 | 625.50 | 609.50 | 615.00 | 603.00 | 532,259 |
| 2025-11-05 | 603.50 | 624.00 | 603.50 | 618.50 | 606.43 | 309,857 |
| 2025-11-04 | 622.00 | 626.00 | 614.50 | 617.50 | 605.45 | 1,261,097 |
| 2025-11-03 | 615.00 | 629.50 | 615.00 | 622.50 | 610.36 | 669,051 |
| 2025-10-31 | 650.50 | 650.50 | 629.00 | 629.00 | 616.73 | 520,783 |
| 2025-10-30 | 667.00 | 667.00 | 638.00 | 638.00 | 625.55 | 1,518,505 |
| 2025-10-29 | 667.00 | 667.00 | 648.50 | 653.00 | 640.26 | 787,337 |
| 2025-10-28 | 669.00 | 670.00 | 657.50 | 659.00 | 646.14 | 1,101,244 |
| 2025-10-27 | 671.00 | 675.00 | 663.00 | 664.00 | 651.05 | 1,977,622 |
| 2025-10-24 | 668.50 | 675.00 | 660.00 | 668.50 | 655.46 | 3,692,715 |
| 2025-10-23 | 650.50 | 663.00 | 647.88 | 658.50 | 645.65 | 4,415,189 |
| 2025-10-22 | 608.50 | 655.50 | 608.50 | 649.50 | 636.83 | 4,115,649 |
| 2025-10-21 | 615.50 | 615.50 | 594.70 | 607.50 | 595.65 | 412,285 |
| 2025-10-20 | 605.00 | 608.00 | 588.26 | 601.50 | 589.76 | 623,090 |
| 2025-10-17 | 618.00 | 618.00 | 596.50 | 605.00 | 593.20 | 403,999 |
| 2025-10-16 | 643.50 | 651.00 | 611.75 | 622.00 | 609.86 | 1,697,517 |
| 2025-10-15 | 625.50 | 648.64 | 625.50 | 642.00 | 629.47 | 557,318 |
| 2025-10-14 | 631.50 | 641.50 | 621.50 | 628.50 | 616.24 | 397,056 |
| 2025-10-13 | 621.50 | 648.50 | 621.50 | 637.00 | 624.57 | 478,908 |
| 2025-10-10 | 618.00 | 625.00 | 612.10 | 621.50 | 609.37 | 1,276,074 |
| 2025-10-09 | 609.00 | 623.75 | 609.00 | 617.50 | 605.45 | 308,642 |
| 2025-10-08 | 640.00 | 640.00 | 619.50 | 619.50 | 607.41 | 484,385 |
| 2025-10-07 | 628.00 | 634.75 | 599.00 | 631.50 | 619.18 | 526,169 |
| 2025-10-06 | 651.00 | 651.75 | 627.50 | 633.50 | 621.14 | 846,179 |
| 2025-10-03 | 625.00 | 648.00 | 625.00 | 647.00 | 634.38 | 600,175 |
| 2025-10-02 | 632.00 | 635.38 | 624.00 | 634.00 | 621.63 | 3,239,655 |
| 2025-10-01 | 612.00 | 632.50 | 605.50 | 632.50 | 615.75 | 664,793 |
| 2025-09-30 | 616.00 | 616.50 | 607.50 | 610.50 | 594.33 | 503,129 |
| 2025-09-29 | 590.00 | 614.50 | 590.00 | 612.50 | 596.28 | 1,241,058 |
| 2025-09-26 | 584.50 | 591.50 | 580.00 | 588.50 | 572.91 | 705,221 |
| 2025-09-25 | 585.00 | 586.00 | 569.50 | 581.50 | 566.10 | 1,342,490 |
| 2025-09-24 | 595.00 | 595.00 | 574.00 | 579.50 | 564.15 | 2,437,080 |
| 2025-09-23 | 572.50 | 596.50 | 568.50 | 581.50 | 566.10 | 2,431,205 |
| 2025-09-22 | 558.00 | 566.00 | 553.01 | 563.00 | 548.09 | 277,973 |
| 2025-09-19 | 580.00 | 580.00 | 558.50 | 563.50 | 548.58 | 1,018,153 |
| 2025-09-18 | 561.00 | 570.50 | 557.50 | 566.50 | 551.50 | 394,497 |
| 2025-09-17 | 555.00 | 575.50 | 555.00 | 567.50 | 552.47 | 902,700 |
| 2025-09-16 | 571.50 | 578.00 | 565.50 | 566.00 | 551.01 | 287,908 |
| 2025-09-15 | 572.00 | 581.91 | 569.00 | 571.50 | 556.36 | 905,377 |
| 2025-09-12 | 582.00 | 589.03 | 557.50 | 572.00 | 556.85 | 535,166 |
| 2025-09-11 | 555.50 | 583.00 | 555.50 | 580.00 | 564.64 | 331,905 |
| 2025-09-10 | 577.50 | 578.50 | 566.00 | 568.50 | 553.44 | 351,955 |
| 2025-09-09 | 587.00 | 587.00 | 575.00 | 578.00 | 562.69 | 429,331 |
| 2025-09-08 | 567.50 | 585.50 | 567.50 | 583.50 | 568.05 | 233,776 |
| 2025-09-05 | 584.50 | 588.00 | 575.50 | 581.00 | 565.61 | 324,798 |
| 2025-09-04 | 575.50 | 575.50 | 562.00 | 573.50 | 558.31 | 551,522 |
| 2025-09-03 | 554.00 | 570.50 | 540.00 | 562.50 | 547.60 | 3,346,284 |
| 2025-09-02 | 602.50 | 602.50 | 555.00 | 555.00 | 540.30 | 1,114,754 |
| 2025-09-01 | 591.00 | 600.50 | 588.50 | 591.50 | 575.83 | 260,052 |
| 2025-08-29 | 605.00 | 606.50 | 595.50 | 595.50 | 579.73 | 548,077 |
| 2025-08-28 | 609.50 | 617.00 | 602.00 | 605.00 | 588.98 | 464,367 |
| 2025-08-27 | 614.00 | 621.00 | 607.00 | 610.50 | 594.33 | 774,279 |
| 2025-08-26 | 643.00 | 643.00 | 612.50 | 615.00 | 598.71 | 1,019,660 |
| 2025-08-22 | 627.00 | 634.00 | 612.50 | 631.00 | 614.29 | 917,229 |
| 2025-08-21 | 627.00 | 627.00 | 610.18 | 616.00 | 599.68 | 397,604 |
| 2025-08-20 | 626.00 | 626.00 | 612.30 | 616.00 | 599.68 | 499,187 |
| 2025-08-19 | 609.00 | 624.00 | 609.00 | 622.00 | 605.53 | 316,690 |
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.