Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 650.00 | 659.50 | 650.00 | 653.50 | 625.43 | 1,997,158 |
| 2025-02-24 | 660.00 | 667.00 | 650.00 | 655.00 | 626.86 | 749,603 |
| 2025-02-21 | 673.00 | 673.00 | 655.50 | 657.50 | 629.26 | 966,615 |
| 2025-02-20 | 656.00 | 671.50 | 655.00 | 664.50 | 635.96 | 1,242,382 |
| 2025-02-19 | 698.00 | 698.00 | 659.50 | 662.00 | 633.56 | 839,318 |
| 2025-02-18 | 711.00 | 711.00 | 687.50 | 688.50 | 658.93 | 1,134,771 |
| 2025-02-17 | 692.50 | 698.50 | 685.50 | 695.00 | 665.15 | 653,934 |
| 2025-02-14 | 700.50 | 704.00 | 691.00 | 696.50 | 666.58 | 1,269,306 |
| 2025-02-13 | 687.50 | 700.50 | 683.01 | 698.00 | 668.02 | 918,011 |
| 2025-02-12 | 703.00 | 708.50 | 677.50 | 684.00 | 654.62 | 859,361 |
| 2025-02-11 | 693.50 | 713.50 | 693.50 | 703.50 | 673.28 | 2,010,772 |
| 2025-02-10 | 701.50 | 712.00 | 696.00 | 710.00 | 679.50 | 776,213 |
| 2025-02-07 | 704.50 | 718.00 | 697.00 | 699.50 | 669.45 | 429,618 |
| 2025-02-06 | 691.00 | 721.00 | 686.50 | 714.00 | 683.33 | 613,677 |
| 2025-02-05 | 679.00 | 684.50 | 675.50 | 684.50 | 655.10 | 1,291,583 |
| 2025-02-04 | 687.50 | 697.50 | 678.00 | 682.00 | 652.70 | 392,374 |
| 2025-02-03 | 700.00 | 700.00 | 685.50 | 691.50 | 661.80 | 284,248 |
| 2025-01-31 | 706.00 | 720.50 | 703.50 | 714.00 | 683.33 | 590,649 |
| 2025-01-30 | 697.00 | 716.00 | 691.50 | 710.50 | 679.98 | 1,115,092 |
| 2025-01-29 | 710.00 | 710.00 | 693.00 | 693.00 | 663.23 | 291,589 |
| 2025-01-28 | 688.00 | 707.00 | 680.50 | 701.50 | 671.37 | 873,867 |
| 2025-01-27 | 680.50 | 692.00 | 679.00 | 686.50 | 657.01 | 326,158 |
| 2025-01-24 | 683.00 | 700.50 | 683.00 | 690.00 | 660.36 | 543,290 |
| 2025-01-23 | 692.50 | 699.50 | 688.50 | 693.00 | 663.23 | 337,587 |
| 2025-01-22 | 683.00 | 699.00 | 683.00 | 692.50 | 662.75 | 270,269 |
| 2025-01-21 | 696.50 | 699.50 | 692.50 | 693.50 | 663.71 | 178,841 |
| 2025-01-20 | 698.00 | 704.00 | 691.50 | 699.00 | 668.97 | 232,317 |
| 2025-01-17 | 696.50 | 708.50 | 696.45 | 700.00 | 669.93 | 447,914 |
| 2025-01-16 | 695.00 | 706.00 | 675.00 | 693.00 | 663.23 | 431,465 |
| 2025-01-15 | 667.50 | 696.00 | 666.00 | 694.00 | 664.19 | 486,902 |
| 2025-01-14 | 663.00 | 673.00 | 654.00 | 654.00 | 625.91 | 620,549 |
| 2025-01-13 | 670.50 | 671.50 | 661.00 | 662.00 | 633.56 | 412,994 |
| 2025-01-10 | 682.00 | 682.00 | 665.50 | 667.50 | 638.83 | 416,682 |
| 2025-01-09 | 679.00 | 683.00 | 655.50 | 680.50 | 651.27 | 651,010 |
| 2025-01-08 | 703.00 | 703.00 | 659.50 | 666.50 | 637.87 | 693,749 |
| 2025-01-07 | 707.00 | 714.00 | 693.50 | 693.50 | 663.71 | 392,433 |
| 2025-01-06 | 704.50 | 720.00 | 702.00 | 712.00 | 681.42 | 372,748 |
| 2025-01-03 | 708.50 | 713.00 | 698.00 | 703.00 | 672.80 | 300,690 |
| 2025-01-02 | 738.50 | 740.50 | 709.50 | 711.00 | 680.46 | 319,806 |
| 2024-12-31 | 705.00 | 729.00 | 705.00 | 729.00 | 697.69 | 107,279 |
| 2024-12-30 | 712.00 | 720.00 | 709.00 | 711.50 | 680.94 | 313,853 |
| 2024-12-27 | 699.50 | 721.00 | 699.50 | 717.50 | 686.68 | 283,011 |
| 2024-12-24 | 731.00 | 731.00 | 700.00 | 716.50 | 685.72 | 66,922 |
| 2024-12-23 | 714.00 | 716.50 | 708.50 | 716.50 | 685.72 | 165,357 |
| 2024-12-20 | 703.00 | 720.50 | 703.00 | 717.00 | 686.20 | 899,959 |
| 2024-12-19 | 710.50 | 720.00 | 704.00 | 713.50 | 682.85 | 1,458,391 |
| 2024-12-18 | 717.00 | 726.50 | 710.00 | 720.50 | 689.55 | 411,408 |
| 2024-12-17 | 719.00 | 725.50 | 711.50 | 711.50 | 680.94 | 743,918 |
| 2024-12-16 | 730.00 | 743.00 | 723.00 | 723.00 | 691.94 | 453,732 |
| 2024-12-13 | 741.00 | 748.50 | 733.00 | 733.00 | 701.51 | 328,615 |
| 2024-12-12 | 772.50 | 772.50 | 745.50 | 745.50 | 713.48 | 281,518 |
| 2024-12-11 | 738.00 | 759.00 | 738.00 | 756.00 | 723.53 | 953,347 |
| 2024-12-10 | 763.00 | 763.00 | 749.00 | 756.00 | 723.53 | 592,190 |
| 2024-12-09 | 760.50 | 761.50 | 750.50 | 758.00 | 725.44 | 291,276 |
| 2024-12-06 | 752.50 | 758.50 | 737.50 | 750.00 | 717.78 | 214,843 |
| 2024-12-05 | 760.00 | 770.50 | 743.00 | 746.50 | 714.43 | 895,958 |
| 2024-12-04 | 771.00 | 779.50 | 762.50 | 766.00 | 733.10 | 784,659 |
| 2024-12-03 | 780.00 | 780.00 | 765.00 | 769.50 | 736.45 | 643,459 |
| 2024-12-02 | 742.00 | 770.00 | 742.00 | 770.00 | 736.92 | 512,867 |
| 2024-11-29 | 787.00 | 787.00 | 754.50 | 760.50 | 727.83 | 400,241 |
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.