Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 614.50 | 629.50 | 613.00 | 629.50 | 612.83 | 392,407 |
| 2025-05-22 | 610.00 | 625.00 | 610.00 | 620.00 | 603.58 | 576,273 |
| 2025-05-21 | 624.50 | 639.00 | 620.00 | 623.00 | 606.50 | 855,510 |
| 2025-05-20 | 633.00 | 643.00 | 631.00 | 639.50 | 622.56 | 328,531 |
| 2025-05-19 | 630.00 | 636.50 | 623.50 | 635.00 | 618.18 | 532,992 |
| 2025-05-16 | 615.00 | 632.50 | 615.00 | 629.50 | 612.83 | 398,251 |
| 2025-05-15 | 605.00 | 634.50 | 605.00 | 623.50 | 606.99 | 949,119 |
| 2025-05-14 | 619.50 | 630.00 | 612.00 | 614.00 | 597.74 | 3,482,764 |
| 2025-05-13 | 607.00 | 625.00 | 605.00 | 625.00 | 608.45 | 1,273,918 |
| 2025-05-12 | 624.50 | 630.50 | 604.50 | 604.50 | 588.49 | 1,260,357 |
| 2025-05-09 | 596.50 | 629.82 | 591.00 | 623.00 | 606.50 | 1,891,450 |
| 2025-05-08 | 584.00 | 597.00 | 576.50 | 583.00 | 567.56 | 1,184,375 |
| 2025-05-07 | 552.50 | 579.00 | 552.50 | 577.50 | 562.20 | 960,402 |
| 2025-05-06 | 570.50 | 573.50 | 558.50 | 566.00 | 551.01 | 698,279 |
| 2025-05-02 | 576.50 | 582.50 | 569.00 | 569.00 | 553.93 | 1,210,341 |
| 2025-05-01 | 570.00 | 581.00 | 558.50 | 578.00 | 562.69 | 992,173 |
| 2025-04-30 | 553.00 | 559.28 | 546.50 | 559.00 | 544.19 | 1,916,625 |
| 2025-04-29 | 531.50 | 572.50 | 530.00 | 550.50 | 535.92 | 1,214,410 |
| 2025-04-28 | 525.00 | 537.00 | 521.00 | 528.50 | 514.50 | 580,284 |
| 2025-04-25 | 533.00 | 536.50 | 518.50 | 524.50 | 510.61 | 442,274 |
| 2025-04-24 | 523.00 | 527.00 | 513.00 | 527.00 | 513.04 | 1,035,302 |
| 2025-04-23 | 520.00 | 532.50 | 514.00 | 527.50 | 513.53 | 655,174 |
| 2025-04-22 | 518.00 | 525.00 | 510.00 | 515.50 | 501.85 | 2,954,587 |
| 2025-04-17 | 520.50 | 529.50 | 511.00 | 519.00 | 505.25 | 3,165,846 |
| 2025-04-16 | 539.00 | 539.00 | 524.50 | 532.00 | 509.15 | 397,482 |
| 2025-04-15 | 531.00 | 543.00 | 530.50 | 536.50 | 513.45 | 592,202 |
| 2025-04-14 | 523.50 | 537.50 | 523.00 | 537.50 | 514.41 | 703,371 |
| 2025-04-11 | 533.00 | 533.00 | 512.28 | 525.00 | 502.45 | 427,511 |
| 2025-04-10 | 532.00 | 546.50 | 519.00 | 524.00 | 501.49 | 486,419 |
| 2025-04-09 | 506.50 | 521.00 | 498.80 | 508.00 | 486.18 | 638,471 |
| 2025-04-08 | 509.00 | 535.50 | 497.40 | 521.00 | 498.62 | 897,254 |
| 2025-04-07 | 490.00 | 530.50 | 477.37 | 499.40 | 477.95 | 1,331,435 |
| 2025-04-04 | 523.00 | 536.50 | 497.40 | 510.00 | 488.09 | 2,688,228 |
| 2025-04-03 | 509.00 | 518.00 | 494.00 | 513.50 | 491.44 | 1,253,154 |
| 2025-04-02 | 488.20 | 503.50 | 478.00 | 503.50 | 481.87 | 3,358,653 |
| 2025-04-01 | 478.00 | 523.50 | 478.00 | 494.00 | 472.78 | 4,953,332 |
| 2025-03-31 | 570.00 | 570.00 | 545.00 | 550.00 | 526.37 | 660,336 |
| 2025-03-28 | 568.00 | 586.50 | 562.00 | 564.50 | 540.25 | 651,596 |
| 2025-03-27 | 560.00 | 578.50 | 560.00 | 575.00 | 550.30 | 727,187 |
| 2025-03-26 | 578.00 | 581.00 | 568.00 | 568.50 | 544.08 | 333,496 |
| 2025-03-25 | 578.50 | 585.00 | 572.00 | 572.00 | 547.43 | 2,411,958 |
| 2025-03-24 | 581.00 | 585.65 | 568.50 | 579.50 | 554.61 | 482,432 |
| 2025-03-21 | 567.50 | 578.00 | 561.00 | 568.00 | 543.60 | 1,754,962 |
| 2025-03-20 | 585.50 | 594.00 | 575.00 | 577.50 | 552.69 | 558,723 |
| 2025-03-19 | 581.00 | 590.00 | 575.00 | 585.50 | 560.35 | 425,766 |
| 2025-03-18 | 585.50 | 589.00 | 570.50 | 584.00 | 558.91 | 334,066 |
| 2025-03-17 | 561.00 | 579.50 | 553.09 | 576.50 | 551.74 | 359,841 |
| 2025-03-14 | 568.00 | 585.00 | 499.40 | 560.00 | 535.95 | 1,418,490 |
| 2025-03-13 | 569.00 | 583.50 | 565.00 | 571.50 | 546.95 | 1,361,016 |
| 2025-03-12 | 575.00 | 592.50 | 569.00 | 576.50 | 551.74 | 1,866,217 |
| 2025-03-11 | 580.50 | 589.50 | 570.50 | 570.50 | 545.99 | 978,112 |
| 2025-03-10 | 627.50 | 639.50 | 578.00 | 580.50 | 555.56 | 2,583,381 |
| 2025-03-07 | 661.00 | 661.00 | 627.50 | 633.50 | 606.29 | 1,418,715 |
| 2025-03-06 | 653.00 | 653.00 | 636.75 | 648.50 | 620.64 | 666,227 |
| 2025-03-05 | 635.00 | 650.50 | 634.00 | 637.50 | 610.12 | 728,323 |
| 2025-03-04 | 647.50 | 651.00 | 626.00 | 627.00 | 600.07 | 517,114 |
| 2025-03-03 | 638.00 | 658.14 | 638.00 | 647.50 | 619.69 | 3,092,026 |
| 2025-02-28 | 645.00 | 659.50 | 642.00 | 652.00 | 623.99 | 768,776 |
| 2025-02-27 | 659.50 | 664.50 | 645.50 | 651.00 | 623.04 | 512,252 |
| 2025-02-26 | 667.50 | 677.00 | 659.50 | 664.50 | 635.96 | 857,666 |
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.