Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Travis Perkins

Date Open High Low Close* Volume
06/05/2025 570.50p 573.50p 558.50p 566.00p 698277
02/05/2025 576.50p 582.50p 569.00p 569.00p 1010339
01/05/2025 570.00p 581.00p 558.50p 578.00p 992170
30/04/2025 553.00p 559.28p 546.50p 559.00p 1916624
29/04/2025 531.50p 572.50p 530.00p 550.50p 1214346
28/04/2025 525.00p 537.00p 521.00p 528.50p 580281
25/04/2025 533.00p 536.50p 518.50p 524.50p 442275
24/04/2025 523.00p 527.00p 513.00p 527.00p 1035301
23/04/2025 520.00p 532.50p 514.00p 527.50p 655172
22/04/2025 518.00p 525.00p 510.00p 515.50p 2954583
17/04/2025 520.50p 529.50p 511.00p 519.00p 3165844
16/04/2025 539.00p 539.00p 524.50p 532.00p 397481
15/04/2025 531.00p 543.00p 530.50p 536.50p 592199
14/04/2025 523.50p 537.50p 523.00p 537.50p 703366
11/04/2025 533.00p 533.00p 512.28p 525.00p 420324
10/04/2025 532.00p 546.50p 519.00p 524.00p 486418
09/04/2025 506.50p 521.00p 498.80p 508.00p 638471
08/04/2025 509.00p 535.50p 497.40p 521.00p 897244
07/04/2025 490.00p 530.50p 477.37p 499.40p 1331435
04/04/2025 523.00p 536.50p 497.40p 510.00p 2121610
03/04/2025 509.00p 518.00p 494.00p 513.50p 1253151
02/04/2025 488.20p 503.50p 478.00p 503.50p 3358651
01/04/2025 478.00p 523.50p 478.00p 494.00p 4953319
31/03/2025 570.00p 570.00p 545.00p 550.00p 660338
28/03/2025 568.00p 586.50p 562.00p 564.50p 651595
27/03/2025 560.00p 578.50p 560.00p 575.00p 362576
26/03/2025 578.00p 581.00p 568.00p 568.50p 333496
25/03/2025 578.50p 585.00p 572.00p 572.00p 2051267
24/03/2025 581.00p 585.65p 568.50p 579.50p 482431
21/03/2025 567.50p 578.00p 561.00p 568.00p 1754962
20/03/2025 585.50p 594.00p 575.00p 577.50p 558720
19/03/2025 581.00p 590.00p 575.00p 585.50p 425766
18/03/2025 585.50p 589.00p 570.50p 584.00p 334064
17/03/2025 561.00p 579.50p 553.09p 576.50p 359842
14/03/2025 568.00p 585.00p 499.40p 560.00p 1418471
13/03/2025 569.00p 583.50p 565.00p 571.50p 624411
12/03/2025 575.00p 592.50p 569.00p 576.50p 1866215
11/03/2025 580.50p 589.50p 570.50p 570.50p 978108
10/03/2025 627.50p 639.50p 578.00p 580.50p 2583376
07/03/2025 661.00p 661.00p 627.50p 633.50p 1418714
06/03/2025 653.00p 653.00p 636.75p 648.50p 666227
05/03/2025 635.00p 650.50p 634.00p 637.50p 728322
04/03/2025 647.50p 651.00p 626.00p 627.00p 517115
03/03/2025 638.00p 658.14p 638.00p 647.50p 3092026
28/02/2025 645.00p 659.50p 642.00p 652.00p 768775
27/02/2025 659.50p 664.50p 645.50p 651.00p 497275
26/02/2025 667.50p 677.00p 659.50p 664.50p 857665
25/02/2025 650.00p 659.50p 650.00p 653.50p 1959060
24/02/2025 660.00p 667.00p 650.00p 655.00p 749603
21/02/2025 673.00p 673.00p 655.50p 657.50p 788252
20/02/2025 656.00p 671.50p 655.00p 664.50p 1242381
19/02/2025 698.00p 698.00p 659.50p 662.00p 839317
18/02/2025 711.00p 711.00p 687.50p 688.50p 1134771
17/02/2025 692.50p 698.50p 685.50p 695.00p 653933
14/02/2025 700.50p 704.00p 691.00p 696.50p 1269307
13/02/2025 687.50p 700.50p 683.01p 698.00p 918010
12/02/2025 703.00p 708.50p 677.50p 684.00p 859358
11/02/2025 693.50p 713.50p 693.50p 703.50p 2010771
10/02/2025 701.50p 712.00p 696.00p 710.00p 776214
07/02/2025 704.50p 718.00p 697.00p 699.50p 429618
06/02/2025 691.00p 721.00p 686.50p 714.00p 613677
05/02/2025 679.00p 684.50p 675.50p 684.50p 537583
04/02/2025 687.50p 697.50p 678.00p 682.00p 392374
03/02/2025 700.00p 700.00p 685.50p 691.50p 284246
31/01/2025 706.00p 720.50p 703.50p 714.00p 590649
30/01/2025 697.00p 716.00p 691.50p 710.50p 1115092
29/01/2025 710.00p 710.00p 693.00p 693.00p 291589
28/01/2025 688.00p 707.00p 680.50p 701.50p 873849
27/01/2025 680.50p 692.00p 679.00p 686.50p 326158
24/01/2025 683.00p 700.50p 683.00p 690.00p 543289
23/01/2025 692.50p 699.50p 688.50p 693.00p 337587
22/01/2025 683.00p 699.00p 683.00p 692.50p 270269
21/01/2025 696.50p 699.50p 692.50p 693.50p 178841
20/01/2025 698.00p 704.00p 691.50p 699.00p 232316
17/01/2025 696.50p 708.50p 696.45p 700.00p 447913
16/01/2025 695.00p 706.00p 675.00p 693.00p 431464
15/01/2025 667.50p 696.00p 666.00p 694.00p 486902
14/01/2025 663.00p 673.00p 654.00p 654.00p 620548
13/01/2025 670.50p 671.50p 661.00p 662.00p 412993
10/01/2025 682.00p 682.00p 665.50p 667.50p 416682
09/01/2025 679.00p 683.00p 655.50p 680.50p 651011
08/01/2025 703.00p 703.00p 659.50p 666.50p 693744
07/01/2025 707.00p 714.00p 693.50p 693.50p 392433
06/01/2025 704.50p 720.00p 702.00p 712.00p 372748
03/01/2025 708.50p 713.00p 698.00p 703.00p 300689
02/01/2025 738.50p 740.50p 709.50p 711.00p 319806
31/12/2024 705.00p 729.00p 705.00p 729.00p 107279
30/12/2024 712.00p 720.00p 709.00p 711.50p 313852
27/12/2024 699.50p 721.00p 699.50p 717.50p 283011
24/12/2024 731.00p 731.00p 700.00p 716.50p 66922
23/12/2024 714.00p 716.50p 708.50p 716.50p 165357
20/12/2024 703.00p 720.50p 703.00p 717.00p 899959
19/12/2024 710.50p 720.00p 704.00p 713.50p 1458391
18/12/2024 717.00p 726.50p 710.00p 720.50p 411407
17/12/2024 719.00p 725.50p 711.50p 711.50p 743918
16/12/2024 730.00p 743.00p 723.00p 723.00p 453683
13/12/2024 741.00p 748.50p 733.00p 733.00p 328612
12/12/2024 772.50p 772.50p 745.50p 745.50p 281517
11/12/2024 738.00p 759.00p 738.00p 756.00p 953346
10/12/2024 763.00p 763.00p 749.00p 756.00p 592189
09/12/2024 760.50p 761.50p 750.50p 758.00p 291275
06/12/2024 752.50p 758.50p 737.50p 750.00p 214843
05/12/2024 760.00p 770.50p 743.00p 746.50p 895957
04/12/2024 771.00p 779.50p 762.50p 766.00p 784658
03/12/2024 780.00p 780.00p 765.00p 769.50p 643458
02/12/2024 742.00p 770.00p 742.00p 770.00p 512867
29/11/2024 787.00p 787.00p 754.50p 760.50p 400240
28/11/2024 794.50p 794.50p 774.50p 777.00p 337360
27/11/2024 770.50p 783.50p 770.50p 776.50p 331995
26/11/2024 776.50p 793.50p 774.50p 775.00p 472640
25/11/2024 795.00p 808.50p 782.00p 794.00p 880840
22/11/2024 773.50p 803.00p 769.75p 794.50p 519898
21/11/2024 761.00p 786.00p 761.00p 775.00p 431455
20/11/2024 788.00p 791.00p 769.50p 771.00p 551135
19/11/2024 791.50p 807.00p 784.00p 789.50p 401055
18/11/2024 800.00p 806.50p 793.00p 797.50p 297565
15/11/2024 785.50p 813.50p 785.50p 800.50p 308512
14/11/2024 776.00p 805.50p 776.00p 805.00p 594798
13/11/2024 809.00p 811.50p 789.00p 795.00p 469589
12/11/2024 791.50p 814.00p 789.50p 798.50p 801027
11/11/2024 798.50p 812.00p 785.50p 798.00p 523042
08/11/2024 819.50p 819.50p 789.50p 789.50p 325442
07/11/2024 802.50p 811.50p 798.00p 808.50p 511855
06/11/2024 824.00p 825.00p 793.00p 804.00p 436468
05/11/2024 831.00p 831.00p 810.00p 813.00p 360165
04/11/2024 806.50p 820.00p 806.50p 811.50p 410705
01/11/2024 818.00p 818.00p 800.50p 814.00p 907230
31/10/2024 820.50p 850.50p 800.50p 808.00p 644997
30/10/2024 820.50p 876.00p 820.50p 836.00p 1123140
29/10/2024 850.50p 867.00p 823.50p 826.00p 547907
28/10/2024 859.00p 865.50p 850.24p 851.50p 523144
25/10/2024 865.50p 881.00p 858.00p 858.00p 875358
24/10/2024 858.00p 883.50p 855.00p 922.00p 1582743
23/10/2024 911.00p 938.50p 911.00p 922.00p 973009
22/10/2024 902.00p 934.50p 902.00p 931.00p 3172752
21/10/2024 911.00p 931.50p 911.00p 922.00p 824120
18/10/2024 914.00p 935.50p 914.00p 929.50p 1881119
17/10/2024 894.50p 927.55p 894.50p 927.50p 441684
16/10/2024 878.00p 918.00p 878.00p 916.50p 544894
15/10/2024 875.50p 897.50p 875.50p 894.00p 1011281
14/10/2024 874.50p 891.00p 872.56p 886.50p 887797
11/10/2024 900.00p 900.00p 884.50p 888.00p 356655
10/10/2024 898.50p 898.50p 885.00p 888.00p 403168
09/10/2024 899.00p 899.00p 882.50p 890.00p 390041
08/10/2024 882.50p 905.00p 875.00p 885.00p 572695
07/10/2024 930.50p 930.50p 898.00p 900.50p 1842171
04/10/2024 887.50p 915.50p 887.00p 911.00p 452908
03/10/2024 874.00p 897.50p 874.00p 887.50p 279907
02/10/2024 912.00p 916.50p 891.00p 891.00p 443359
01/10/2024 925.50p 932.50p 911.00p 914.00p 496292
30/09/2024 949.00p 949.00p 925.00p 926.00p 599040
27/09/2024 923.00p 935.50p 912.00p 935.50p 471568
26/09/2024 919.00p 929.00p 914.25p 925.00p 543841
25/09/2024 937.50p 937.50p 911.00p 915.00p 356299
24/09/2024 946.00p 946.00p 916.00p 917.00p 306672
23/09/2024 931.00p 934.00p 919.50p 927.50p 312307
20/09/2024 948.50p 952.50p 932.00p 932.00p 1251481
19/09/2024 952.50p 964.00p 947.50p 948.00p 142289
18/09/2024 964.00p 964.00p 946.50p 948.00p 381567
17/09/2024 928.50p 962.00p 912.25p 959.50p 821011
16/09/2024 913.50p 916.00p 886.00p 916.00p 504169
13/09/2024 883.00p 900.50p 880.50p 892.00p 468502
12/09/2024 878.00p 878.00p 866.00p 874.00p 1497635
11/09/2024 849.50p 877.50p 849.50p 864.00p 170202
10/09/2024 856.00p 875.50p 852.25p 870.00p 303929
09/09/2024 856.00p 862.00p 852.00p 857.50p 197177
06/09/2024 874.00p 874.50p 850.00p 850.00p 301097
05/09/2024 875.50p 887.50p 867.98p 874.50p 1105845
04/09/2024 877.00p 894.50p 877.00p 879.00p 294585
03/09/2024 908.50p 913.00p 893.50p 898.50p 218498
02/09/2024 921.00p 921.00p 895.50p 903.50p 187335
30/08/2024 901.50p 921.50p 898.50p 907.00p 415203
29/08/2024 894.00p 909.50p 894.00p 900.50p 193748
28/08/2024 923.50p 923.50p 892.50p 905.50p 235506
27/08/2024 917.50p 927.50p 902.00p 902.00p 510090
23/08/2024 934.50p 934.50p 911.00p 922.50p 192455
22/08/2024 906.00p 920.00p 904.00p 912.50p 218848
21/08/2024 901.00p 913.50p 901.00p 906.00p 268333
20/08/2024 913.00p 920.50p 902.00p 904.00p 148502
19/08/2024 912.50p 914.50p 885.50p 904.00p 61597
16/08/2024 903.50p 907.00p 899.00p 904.00p 334200
15/08/2024 912.50p 912.50p 890.50p 902.50p 1592289
14/08/2024 875.50p 905.00p 875.50p 896.00p 438576
13/08/2024 886.50p 900.50p 882.00p 882.50p 717776
12/08/2024 907.50p 924.00p 879.00p 884.00p 359773
09/08/2024 877.00p 899.50p 877.00p 886.00p 306294
08/08/2024 881.00p 887.00p 864.50p 882.50p 1309301
07/08/2024 876.50p 904.00p 875.00p 894.00p 554564
06/08/2024 859.00p 895.00p 847.01p 876.50p 728212
05/08/2024 870.00p 880.00p 847.00p 880.00p 1017840
02/08/2024 927.00p 930.50p 888.00p 893.00p 1092126
01/08/2024 948.50p 963.00p 935.00p 935.00p 673311
31/07/2024 959.00p 971.50p 953.50p 958.00p 434314
30/07/2024 938.50p 964.00p 938.50p 951.50p 294727
29/07/2024 960.50p 976.00p 955.00p 955.00p 573358
26/07/2024 943.50p 965.00p 934.50p 959.50p 441017
25/07/2024 934.00p 938.00p 913.50p 930.50p 673351
24/07/2024 936.50p 958.00p 936.50p 943.00p 584652
23/07/2024 934.00p 950.50p 934.00p 949.00p 538917
22/07/2024 946.50p 954.00p 932.52p 936.00p 581790

*Close Price adjusted for both dividends and splits