Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 794.50 | 794.50 | 774.50 | 777.00 | 743.62 | 337,360 |
| 2024-11-27 | 770.50 | 783.50 | 770.50 | 776.50 | 743.15 | 331,995 |
| 2024-11-26 | 776.50 | 793.50 | 774.50 | 775.00 | 741.71 | 472,640 |
| 2024-11-25 | 795.00 | 808.50 | 782.00 | 794.00 | 759.89 | 880,840 |
| 2024-11-22 | 773.50 | 803.00 | 769.75 | 794.50 | 760.37 | 519,901 |
| 2024-11-21 | 761.00 | 786.00 | 761.00 | 775.00 | 741.71 | 431,455 |
| 2024-11-20 | 788.00 | 791.00 | 769.50 | 771.00 | 737.88 | 551,135 |
| 2024-11-19 | 791.50 | 807.00 | 784.00 | 789.50 | 755.59 | 443,487 |
| 2024-11-18 | 800.00 | 806.50 | 793.00 | 797.50 | 763.24 | 297,566 |
| 2024-11-15 | 785.50 | 813.50 | 785.50 | 800.50 | 766.11 | 308,512 |
| 2024-11-14 | 776.00 | 805.50 | 776.00 | 805.00 | 770.42 | 594,798 |
| 2024-11-13 | 809.00 | 811.50 | 789.00 | 795.00 | 760.85 | 469,589 |
| 2024-11-12 | 791.50 | 814.00 | 789.50 | 798.50 | 764.20 | 801,027 |
| 2024-11-11 | 798.50 | 812.00 | 785.50 | 798.00 | 763.72 | 523,042 |
| 2024-11-08 | 819.50 | 819.50 | 789.50 | 789.50 | 755.59 | 325,442 |
| 2024-11-07 | 802.50 | 811.50 | 798.00 | 808.50 | 773.77 | 511,855 |
| 2024-11-06 | 824.00 | 825.00 | 793.00 | 804.00 | 769.46 | 436,468 |
| 2024-11-05 | 831.00 | 831.00 | 810.00 | 813.00 | 778.08 | 360,165 |
| 2024-11-04 | 806.50 | 820.00 | 806.50 | 811.50 | 776.64 | 410,705 |
| 2024-11-01 | 818.00 | 818.00 | 800.50 | 814.00 | 779.03 | 907,230 |
| 2024-10-31 | 820.50 | 850.50 | 800.50 | 808.00 | 773.29 | 644,997 |
| 2024-10-30 | 820.50 | 876.00 | 820.50 | 836.00 | 800.09 | 1,123,138 |
| 2024-10-29 | 850.50 | 867.00 | 823.50 | 826.00 | 790.52 | 547,907 |
| 2024-10-28 | 859.00 | 865.50 | 850.24 | 851.50 | 814.92 | 523,144 |
| 2024-10-25 | 865.50 | 881.00 | 858.00 | 858.00 | 821.14 | 875,358 |
| 2024-10-24 | 858.00 | 883.50 | 855.00 | 880.00 | 842.20 | 2,379,951 |
| 2024-10-23 | 911.00 | 938.50 | 911.00 | 922.00 | 882.40 | 1,021,382 |
| 2024-10-22 | 902.00 | 934.50 | 902.00 | 931.00 | 891.01 | 3,172,752 |
| 2024-10-21 | 911.00 | 931.50 | 911.00 | 922.00 | 882.40 | 824,120 |
| 2024-10-18 | 914.00 | 935.50 | 914.00 | 929.50 | 889.57 | 1,881,119 |
| 2024-10-17 | 894.50 | 927.69 | 894.50 | 927.50 | 887.66 | 552,365 |
| 2024-10-16 | 878.00 | 918.00 | 878.00 | 916.50 | 877.13 | 544,894 |
| 2024-10-15 | 875.50 | 897.50 | 875.50 | 894.00 | 855.60 | 1,011,281 |
| 2024-10-14 | 874.50 | 891.00 | 872.56 | 886.50 | 848.42 | 887,797 |
| 2024-10-11 | 900.00 | 900.00 | 884.50 | 888.00 | 849.86 | 356,655 |
| 2024-10-10 | 898.50 | 898.50 | 885.00 | 888.00 | 849.86 | 403,168 |
| 2024-10-09 | 899.00 | 899.00 | 882.50 | 890.00 | 851.77 | 390,041 |
| 2024-10-08 | 882.50 | 905.00 | 875.00 | 885.00 | 846.98 | 572,695 |
| 2024-10-07 | 930.50 | 930.50 | 898.00 | 900.50 | 861.82 | 1,842,171 |
| 2024-10-04 | 887.50 | 915.50 | 887.00 | 911.00 | 871.87 | 452,908 |
| 2024-10-03 | 874.00 | 897.50 | 874.00 | 887.50 | 849.38 | 279,906 |
| 2024-10-02 | 912.00 | 916.50 | 891.00 | 891.00 | 847.46 | 443,358 |
| 2024-10-01 | 925.50 | 932.50 | 911.00 | 914.00 | 869.34 | 496,293 |
| 2024-09-30 | 949.00 | 949.00 | 925.00 | 926.00 | 880.75 | 599,040 |
| 2024-09-27 | 923.00 | 935.50 | 912.00 | 935.50 | 889.79 | 471,568 |
| 2024-09-26 | 919.00 | 929.00 | 914.25 | 925.00 | 879.80 | 543,840 |
| 2024-09-25 | 937.50 | 937.50 | 911.00 | 915.00 | 870.29 | 356,299 |
| 2024-09-24 | 946.00 | 946.00 | 916.00 | 917.00 | 872.19 | 306,672 |
| 2024-09-23 | 931.00 | 934.00 | 919.50 | 927.50 | 882.18 | 312,306 |
| 2024-09-20 | 948.50 | 952.50 | 932.00 | 932.00 | 886.46 | 1,251,481 |
| 2024-09-19 | 952.50 | 964.00 | 947.50 | 954.00 | 907.38 | 582,104 |
| 2024-09-18 | 964.00 | 964.00 | 946.50 | 948.00 | 901.68 | 381,567 |
| 2024-09-17 | 928.50 | 962.00 | 912.25 | 959.50 | 912.62 | 821,011 |
| 2024-09-16 | 913.50 | 916.00 | 886.00 | 916.00 | 871.24 | 504,169 |
| 2024-09-13 | 883.00 | 900.50 | 880.50 | 892.00 | 848.41 | 468,501 |
| 2024-09-12 | 878.00 | 878.00 | 866.00 | 874.00 | 831.29 | 1,497,634 |
| 2024-09-11 | 849.50 | 877.50 | 849.50 | 864.00 | 821.78 | 170,202 |
| 2024-09-10 | 856.00 | 875.50 | 852.25 | 870.00 | 827.49 | 303,929 |
| 2024-09-09 | 856.00 | 862.00 | 852.00 | 857.50 | 815.60 | 197,177 |
| 2024-09-06 | 874.00 | 874.50 | 850.00 | 850.00 | 808.47 | 301,097 |
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.