Travis Perkins PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 620.00 | 622.00 | 605.50 | 612.50 | 612.50 | 586,658 |
| 2026-10-22 | 611.00 | 614.00 | 602.00 | 614.00 | 614.00 | 183,087 |
| 2026-10-21 | 581.50 | 609.50 | 581.50 | 609.50 | 609.50 | 303,224 |
| 2026-10-20 | 585.00 | 605.50 | 585.00 | 595.00 | 595.00 | 683,815 |
| 2026-10-19 | 591.50 | 598.50 | 588.50 | 598.50 | 598.50 | 311,681 |
| 2026-10-16 | 598.50 | 603.00 | 591.00 | 597.00 | 597.00 | 377,268 |
| 2026-10-15 | 580.00 | 604.00 | 563.00 | 592.50 | 592.50 | 1,450,674 |
| 2026-10-14 | 584.50 | 597.50 | 577.50 | 594.00 | 594.00 | 638,326 |
| 2026-10-13 | 564.00 | 575.00 | 557.10 | 571.00 | 571.00 | 1,459,157 |
| 2026-10-12 | 555.00 | 562.60 | 545.50 | 562.50 | 562.50 | 437,153 |
| 2026-10-09 | 557.00 | 563.50 | 549.50 | 549.50 | 549.50 | 268,567 |
| 2026-10-08 | 555.00 | 558.50 | 549.00 | 549.50 | 549.50 | 428,658 |
| 2026-10-07 | 586.00 | 586.00 | 559.56 | 563.50 | 563.50 | 757,941 |
| 2026-10-06 | 593.00 | 593.00 | 572.50 | 572.50 | 572.50 | 1,654,478 |
| 2026-10-05 | 577.50 | 585.00 | 576.50 | 579.00 | 579.00 | 472,068 |
| 2026-10-02 | 595.50 | 595.50 | 580.00 | 585.00 | 585.00 | 506,442 |
| 2026-10-01 | 596.00 | 606.25 | 582.00 | 584.50 | 584.50 | 562,176 |
| 2026-09-30 | 618.00 | 626.00 | 608.00 | 610.50 | 606.50 | 578,556 |
| 2026-09-29 | 627.00 | 630.00 | 615.00 | 615.00 | 610.97 | 2,284,095 |
| 2026-09-28 | 604.00 | 667.50 | 604.00 | 620.00 | 615.94 | 2,544,056 |
| 2026-09-25 | 602.50 | 603.50 | 592.50 | 598.50 | 594.58 | 488,805 |
| 2026-09-24 | 623.00 | 623.00 | 597.00 | 597.00 | 593.09 | 369,125 |
| 2026-09-23 | 623.00 | 623.00 | 605.00 | 612.50 | 608.49 | 336,305 |
| 2026-09-22 | 585.50 | 615.00 | 585.50 | 611.50 | 607.49 | 827,028 |
| 2026-09-21 | 610.50 | 610.50 | 589.50 | 596.00 | 592.10 | 309,525 |
| 2026-09-18 | 615.50 | 615.50 | 596.00 | 596.00 | 592.10 | 853,908 |
| 2026-09-17 | 587.00 | 612.10 | 587.00 | 605.00 | 601.04 | 328,516 |
| 2026-09-16 | 591.00 | 601.50 | 583.50 | 601.50 | 597.56 | 522,832 |
| 2026-09-15 | 563.50 | 601.00 | 563.50 | 586.50 | 582.66 | 1,139,622 |
| 2026-09-14 | 589.50 | 593.00 | 569.50 | 577.50 | 573.72 | 474,572 |
| 2026-09-11 | 586.00 | 592.50 | 572.00 | 587.50 | 583.65 | 208,875 |
| 2026-09-10 | 578.00 | 586.00 | 572.50 | 572.50 | 568.75 | 347,730 |
| 2026-09-09 | 592.00 | 599.00 | 583.50 | 585.50 | 581.66 | 228,166 |
| 2026-09-08 | 592.50 | 607.50 | 592.50 | 596.50 | 592.59 | 209,649 |
| 2026-09-07 | 615.00 | 619.25 | 605.42 | 607.00 | 603.02 | 219,691 |
| 2026-09-04 | 610.50 | 620.50 | 609.00 | 617.00 | 612.96 | 226,009 |
| 2026-09-03 | 601.50 | 616.50 | 601.50 | 610.50 | 606.50 | 345,261 |
| 2026-09-02 | 631.00 | 631.00 | 612.00 | 612.00 | 607.99 | 320,217 |
| 2026-09-01 | 648.00 | 654.00 | 630.00 | 632.00 | 627.86 | 280,291 |
| 2026-08-28 | 661.50 | 661.50 | 641.00 | 651.50 | 647.23 | 485,909 |
| 2026-08-27 | 668.00 | 668.00 | 652.50 | 653.00 | 648.72 | 277,680 |
| 2026-08-26 | 666.00 | 666.00 | 651.00 | 659.00 | 654.68 | 241,368 |
| 2026-08-25 | 650.00 | 661.00 | 646.00 | 652.50 | 648.22 | 246,660 |
| 2026-08-24 | 649.00 | 658.25 | 647.00 | 654.50 | 650.21 | 273,628 |
| 2026-08-21 | 654.00 | 654.00 | 639.00 | 648.50 | 644.25 | 527,855 |
| 2026-08-20 | 661.50 | 661.50 | 634.00 | 641.00 | 636.80 | 248,270 |
| 2026-08-19 | 652.00 | 652.00 | 636.00 | 646.00 | 641.77 | 336,305 |
| 2026-08-18 | 637.00 | 643.50 | 634.50 | 636.50 | 632.33 | 799,786 |
| 2026-08-17 | 645.50 | 657.00 | 636.00 | 638.50 | 634.32 | 320,677 |
| 2026-08-14 | 663.50 | 670.50 | 655.50 | 656.50 | 652.20 | 350,395 |
| 2026-08-13 | 644.50 | 659.50 | 644.50 | 655.50 | 651.21 | 438,168 |
| 2026-08-12 | 654.50 | 667.00 | 646.00 | 649.50 | 645.24 | 607,031 |
| 2026-08-11 | 678.50 | 678.50 | 655.00 | 661.00 | 656.67 | 689,706 |
| 2026-08-10 | 676.50 | 677.50 | 661.00 | 667.50 | 663.13 | 451,377 |
| 2026-08-07 | 679.00 | 683.50 | 659.50 | 675.00 | 670.58 | 993,225 |
| 2026-08-06 | 652.50 | 687.00 | 652.50 | 663.00 | 658.66 | 690,925 |
| 2026-08-05 | 690.00 | 699.50 | 665.00 | 666.50 | 662.13 | 1,231,661 |
| 2026-08-04 | 620.00 | 687.00 | 617.50 | 678.50 | 674.05 | 2,968,494 |
| 2026-08-03 | 558.50 | 586.50 | 558.50 | 573.00 | 569.25 | 818,308 |
| 2026-07-31 | 574.00 | 574.00 | 552.50 | 554.50 | 550.87 | 371,655 |
Page 1 of 3 · 127 trading daysOlder →
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.