Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 620.00 | 620.00 | 605.00 | 611.00 | 594.82 | 763,796 |
| 2025-08-15 | 626.50 | 626.50 | 610.50 | 615.00 | 598.71 | 1,056,807 |
| 2025-08-14 | 611.00 | 621.50 | 611.00 | 612.00 | 595.79 | 379,834 |
| 2025-08-13 | 614.50 | 619.00 | 608.50 | 616.00 | 599.68 | 590,351 |
| 2025-08-12 | 612.50 | 618.00 | 604.00 | 615.00 | 598.71 | 983,142 |
| 2025-08-11 | 598.00 | 614.00 | 598.00 | 610.00 | 593.84 | 1,175,926 |
| 2025-08-08 | 601.50 | 616.00 | 596.00 | 611.50 | 595.30 | 503,647 |
| 2025-08-07 | 570.00 | 600.00 | 566.50 | 600.00 | 584.11 | 3,167,467 |
| 2025-08-06 | 563.50 | 581.50 | 563.00 | 581.50 | 566.10 | 1,048,166 |
| 2025-08-05 | 535.00 | 582.00 | 529.00 | 565.00 | 550.04 | 961,794 |
| 2025-08-04 | 520.00 | 535.00 | 520.00 | 535.00 | 520.83 | 784,568 |
| 2025-08-01 | 543.00 | 543.00 | 523.00 | 523.00 | 509.15 | 1,276,307 |
| 2025-07-31 | 524.00 | 547.00 | 524.00 | 544.50 | 530.08 | 1,742,297 |
| 2025-07-30 | 554.50 | 554.50 | 533.00 | 537.00 | 522.78 | 740,647 |
| 2025-07-29 | 543.50 | 559.00 | 543.50 | 548.00 | 533.49 | 357,348 |
| 2025-07-28 | 567.00 | 571.50 | 550.00 | 557.00 | 542.25 | 538,591 |
| 2025-07-25 | 574.50 | 585.00 | 554.50 | 564.50 | 549.55 | 842,530 |
| 2025-07-24 | 585.50 | 601.50 | 570.50 | 577.50 | 562.20 | 371,578 |
| 2025-07-23 | 573.00 | 579.50 | 570.50 | 572.00 | 556.85 | 426,219 |
| 2025-07-22 | 570.00 | 573.00 | 565.00 | 571.50 | 556.36 | 251,621 |
| 2025-07-21 | 567.50 | 579.50 | 567.50 | 572.00 | 556.85 | 209,695 |
| 2025-07-18 | 551.50 | 580.00 | 551.50 | 577.50 | 562.20 | 392,193 |
| 2025-07-17 | 563.50 | 567.00 | 559.00 | 565.00 | 550.04 | 426,445 |
| 2025-07-16 | 560.00 | 570.00 | 559.00 | 560.00 | 545.17 | 458,992 |
| 2025-07-15 | 566.50 | 575.00 | 562.00 | 564.00 | 549.06 | 530,808 |
| 2025-07-14 | 569.50 | 578.00 | 567.00 | 573.00 | 557.82 | 390,518 |
| 2025-07-11 | 578.50 | 581.00 | 568.50 | 571.00 | 555.88 | 561,518 |
| 2025-07-10 | 586.00 | 592.50 | 570.50 | 581.50 | 566.10 | 795,678 |
| 2025-07-09 | 601.50 | 601.50 | 587.00 | 592.50 | 576.81 | 385,060 |
| 2025-07-08 | 595.00 | 595.00 | 574.00 | 593.00 | 577.29 | 1,268,789 |
| 2025-07-07 | 584.50 | 596.50 | 584.00 | 586.00 | 570.48 | 442,282 |
| 2025-07-04 | 591.50 | 609.50 | 591.50 | 595.00 | 579.24 | 842,063 |
| 2025-07-03 | 594.50 | 609.50 | 593.50 | 605.50 | 589.46 | 763,527 |
| 2025-07-02 | 615.50 | 621.50 | 588.50 | 593.00 | 577.29 | 1,585,571 |
| 2025-07-01 | 606.50 | 618.50 | 601.50 | 618.00 | 601.63 | 1,632,342 |
| 2025-06-30 | 623.00 | 625.00 | 607.50 | 607.50 | 591.41 | 616,738 |
| 2025-06-27 | 634.00 | 634.00 | 618.00 | 622.50 | 606.01 | 656,119 |
| 2025-06-26 | 605.00 | 631.50 | 605.00 | 628.50 | 611.85 | 516,975 |
| 2025-06-25 | 620.00 | 627.00 | 612.50 | 614.50 | 598.22 | 292,016 |
| 2025-06-24 | 605.50 | 624.50 | 605.50 | 620.00 | 603.58 | 1,344,800 |
| 2025-06-23 | 603.00 | 616.50 | 603.00 | 607.00 | 590.92 | 298,041 |
| 2025-06-20 | 611.50 | 621.00 | 608.75 | 616.50 | 600.17 | 1,705,822 |
| 2025-06-19 | 604.50 | 614.00 | 604.50 | 608.50 | 592.38 | 460,253 |
| 2025-06-18 | 620.50 | 620.50 | 611.00 | 614.50 | 598.22 | 583,026 |
| 2025-06-17 | 620.00 | 628.50 | 616.50 | 620.50 | 604.07 | 522,339 |
| 2025-06-16 | 615.50 | 632.50 | 615.50 | 627.50 | 610.88 | 432,099 |
| 2025-06-13 | 623.50 | 633.50 | 616.00 | 619.50 | 603.09 | 573,816 |
| 2025-06-12 | 629.50 | 643.50 | 629.00 | 638.50 | 621.59 | 1,276,422 |
| 2025-06-11 | 643.50 | 660.00 | 635.75 | 642.50 | 625.48 | 695,321 |
| 2025-06-10 | 609.50 | 642.50 | 609.50 | 642.00 | 625.00 | 624,545 |
| 2025-06-09 | 613.00 | 618.00 | 610.50 | 618.00 | 601.63 | 276,986 |
| 2025-06-06 | 613.00 | 617.00 | 611.00 | 615.00 | 598.71 | 495,700 |
| 2025-06-05 | 610.00 | 626.00 | 610.00 | 615.00 | 598.71 | 376,833 |
| 2025-06-04 | 620.00 | 630.50 | 617.50 | 620.00 | 603.58 | 497,751 |
| 2025-06-03 | 623.00 | 630.50 | 615.00 | 620.00 | 603.58 | 443,749 |
| 2025-06-02 | 623.00 | 634.00 | 618.00 | 626.50 | 609.91 | 604,763 |
| 2025-05-30 | 640.50 | 648.00 | 634.50 | 635.50 | 618.67 | 1,008,902 |
| 2025-05-29 | 642.00 | 643.50 | 633.00 | 641.00 | 624.02 | 1,383,294 |
| 2025-05-28 | 631.50 | 653.50 | 631.50 | 638.50 | 621.59 | 1,402,545 |
| 2025-05-27 | 630.00 | 649.00 | 629.50 | 642.00 | 625.00 | 523,527 |
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.