Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/10/2017 1,471.00p 1,479.00p 1,450.00p 1,454.00p 1201909
13/10/2017 1,446.00p 1,483.00p 1,446.00p 1,475.00p 1095623
12/10/2017 1,445.00p 1,454.00p 1,442.00p 1,442.00p 735171
11/10/2017 1,441.00p 1,458.00p 1,430.00p 1,450.00p 907209
10/10/2017 1,446.00p 1,451.00p 1,433.00p 1,443.00p 853809
09/10/2017 1,460.00p 1,463.00p 1,441.00p 1,443.00p 437785
06/10/2017 1,436.00p 1,462.00p 1,436.00p 1,459.00p 846913
05/10/2017 1,425.00p 1,441.00p 1,421.00p 1,435.00p 804661
04/10/2017 1,423.00p 1,435.00p 1,415.00p 1,425.00p 1118320
03/10/2017 1,444.00p 1,453.00p 1,438.00p 1,447.00p 402434
02/10/2017 1,447.00p 1,461.00p 1,442.00p 1,442.00p 751720
29/09/2017 1,454.00p 1,460.00p 1,448.00p 1,448.00p 813023
28/09/2017 1,468.00p 1,468.00p 1,446.00p 1,453.00p 839330
27/09/2017 1,454.00p 1,477.00p 1,454.00p 1,477.00p 763314
26/09/2017 1,431.00p 1,452.00p 1,428.00p 1,452.00p 660631
25/09/2017 1,424.00p 1,434.00p 1,417.00p 1,432.00p 509392
22/09/2017 1,407.00p 1,429.00p 1,399.00p 1,422.00p 736922
21/09/2017 1,434.00p 1,436.00p 1,408.00p 1,408.00p 620468
20/09/2017 1,457.00p 1,476.00p 1,428.00p 1,434.00p 1601393
19/09/2017 1,420.00p 1,453.00p 1,420.00p 1,447.00p 826693
18/09/2017 1,420.00p 1,430.00p 1,415.00p 1,423.00p 510901
15/09/2017 1,422.00p 1,422.00p 1,400.00p 1,410.00p 1374135
14/09/2017 1,421.00p 1,436.00p 1,406.00p 1,421.00p 1504715
13/09/2017 1,448.00p 1,461.00p 1,407.00p 1,421.00p 1637602
12/09/2017 1,469.00p 1,485.00p 1,463.00p 1,478.00p 858781
11/09/2017 1,473.00p 1,482.00p 1,461.00p 1,466.00p 470011
08/09/2017 1,495.00p 1,495.00p 1,445.00p 1,469.00p 1144840
07/09/2017 1,502.00p 1,515.00p 1,496.00p 1,507.00p 617106
06/09/2017 1,509.00p 1,509.00p 1,499.00p 1,503.00p 565713
05/09/2017 1,503.00p 1,515.00p 1,500.00p 1,515.00p 667770
04/09/2017 1,500.00p 1,514.00p 1,496.00p 1,503.00p 464091
01/09/2017 1,509.00p 1,514.00p 1,500.00p 1,507.00p 515182
31/08/2017 1,475.00p 1,510.00p 1,475.00p 1,505.00p 1015308
30/08/2017 1,477.00p 1,478.00p 1,462.00p 1,471.00p 639911
29/08/2017 1,463.00p 1,471.00p 1,439.00p 1,467.00p 701337
25/08/2017 1,476.00p 1,481.00p 1,469.00p 1,471.00p 379626
24/08/2017 1,479.00p 1,485.00p 1,472.00p 1,475.00p 430656
23/08/2017 1,482.00p 1,484.00p 1,461.00p 1,471.00p 563002
22/08/2017 1,467.00p 1,485.00p 1,467.00p 1,483.00p 637747
21/08/2017 1,480.00p 1,481.00p 1,458.00p 1,465.00p 826554
18/08/2017 1,487.00p 1,489.00p 1,467.00p 1,483.00p 520018
17/08/2017 1,511.00p 1,516.00p 1,486.00p 1,490.00p 753503
16/08/2017 1,513.00p 1,525.00p 1,506.00p 1,512.00p 534481
15/08/2017 1,513.00p 1,520.00p 1,503.00p 1,511.00p 542059
14/08/2017 1,506.00p 1,519.00p 1,500.00p 1,512.00p 492483
11/08/2017 1,511.00p 1,511.00p 1,481.00p 1,505.00p 843911
10/08/2017 1,523.00p 1,523.00p 1,497.00p 1,513.00p 1427465
09/08/2017 1,542.00p 1,542.00p 1,514.00p 1,523.00p 882995
08/08/2017 1,531.00p 1,531.00p 1,518.00p 1,523.00p 999817
07/08/2017 1,522.00p 1,540.00p 1,517.00p 1,528.00p 621270
04/08/2017 1,530.00p 1,535.00p 1,509.00p 1,519.00p 1312834
03/08/2017 1,517.00p 1,536.00p 1,507.00p 1,530.00p 1162236
02/08/2017 1,500.00p 1,519.00p 1,484.00p 1,517.00p 1674285
01/08/2017 1,519.00p 1,533.00p 1,501.00p 1,530.00p 838762
31/07/2017 1,505.00p 1,518.00p 1,495.00p 1,518.00p 1687923
28/07/2017 1,506.00p 1,511.00p 1,499.00p 1,503.00p 1163280
27/07/2017 1,488.00p 1,507.00p 1,487.00p 1,504.00p 646766
26/07/2017 1,452.00p 1,488.00p 1,450.00p 1,488.00p 711386
25/07/2017 1,454.00p 1,466.00p 1,452.00p 1,457.00p 462876
24/07/2017 1,463.00p 1,471.00p 1,449.00p 1,453.00p 611711
21/07/2017 1,467.00p 1,470.00p 1,456.00p 1,464.00p 771989
20/07/2017 1,452.00p 1,472.00p 1,452.00p 1,469.00p 989679
19/07/2017 1,459.00p 1,459.00p 1,442.00p 1,445.00p 889181
18/07/2017 1,452.00p 1,455.00p 1,444.00p 1,455.00p 491852
17/07/2017 1,439.00p 1,457.00p 1,425.00p 1,453.00p 592789
14/07/2017 1,449.00p 1,459.00p 1,434.00p 1,438.00p 531902
13/07/2017 1,442.00p 1,448.00p 1,438.00p 1,448.00p 983312
12/07/2017 1,456.00p 1,472.00p 1,435.00p 1,441.00p 749698
11/07/2017 1,490.00p 1,503.00p 1,456.00p 1,456.00p 1122809
10/07/2017 1,479.00p 1,479.00p 1,459.00p 1,470.00p 421307
07/07/2017 1,481.00p 1,486.00p 1,470.00p 1,478.00p 637920
06/07/2017 1,459.00p 1,486.00p 1,457.00p 1,482.00p 747815
05/07/2017 1,453.00p 1,472.00p 1,451.00p 1,472.00p 873435
04/07/2017 1,444.00p 1,462.00p 1,439.00p 1,454.00p 411927
03/07/2017 1,458.00p 1,478.00p 1,441.00p 1,445.00p 1125888
30/06/2017 1,455.00p 1,466.00p 1,449.00p 1,455.00p 1125777
29/06/2017 1,463.00p 1,470.00p 1,440.00p 1,454.00p 735846
28/06/2017 1,440.00p 1,468.00p 1,439.00p 1,461.00p 1165399
27/06/2017 1,463.00p 1,472.00p 1,442.00p 1,446.00p 1036109
26/06/2017 1,486.00p 1,495.00p 1,463.00p 1,465.00p 720476
23/06/2017 1,466.00p 1,486.00p 1,465.00p 1,479.00p 1004833
22/06/2017 1,469.00p 1,473.00p 1,454.00p 1,468.00p 984894
21/06/2017 1,506.00p 1,507.00p 1,464.00p 1,469.00p 1070927
20/06/2017 1,535.00p 1,535.00p 1,505.00p 1,505.00p 648441
19/06/2017 1,529.00p 1,546.00p 1,525.00p 1,537.00p 455864
16/06/2017 1,510.00p 1,528.00p 1,503.00p 1,528.00p 1398639
15/06/2017 1,584.00p 1,584.00p 1,488.00p 1,512.00p 2052446
14/06/2017 1,587.00p 1,600.00p 1,584.68p 1,588.00p 778478
13/06/2017 1,590.00p 1,602.00p 1,579.00p 1,587.00p 843271
12/06/2017 1,555.00p 1,586.00p 1,555.00p 1,581.00p 706126
09/06/2017 1,580.00p 1,580.00p 1,521.00p 1,557.00p 1343343
08/06/2017 1,590.00p 1,607.00p 1,577.00p 1,605.00p 977215
07/06/2017 1,595.00p 1,602.00p 1,582.00p 1,589.00p 1317397
06/06/2017 1,605.00p 1,614.00p 1,562.00p 1,566.00p 942665
05/06/2017 1,637.00p 1,637.00p 1,605.00p 1,606.00p 590163
02/06/2017 1,639.00p 1,643.00p 1,605.00p 1,609.00p 906035
01/06/2017 1,636.00p 1,651.00p 1,625.00p 1,627.00p 603609
31/05/2017 1,652.00p 1,656.00p 1,632.57p 1,634.00p 1230647
30/05/2017 1,644.00p 1,654.00p 1,637.00p 1,653.00p 781151
26/05/2017 1,631.00p 1,649.00p 1,626.00p 1,649.00p 1678327
25/05/2017 1,653.00p 1,660.00p 1,632.00p 1,633.00p 691554
24/05/2017 1,663.00p 1,663.00p 1,631.00p 1,651.00p 783406
23/05/2017 1,670.00p 1,680.00p 1,657.00p 1,657.00p 890018
22/05/2017 1,660.00p 1,692.00p 1,658.00p 1,681.00p 759315
19/05/2017 1,643.00p 1,665.00p 1,642.00p 1,660.00p 1438428
18/05/2017 1,637.00p 1,658.00p 1,628.00p 1,640.00p 2453670
17/05/2017 1,610.00p 1,641.00p 1,604.00p 1,637.00p 1014467
16/05/2017 1,611.00p 1,620.00p 1,600.00p 1,612.00p 960163
15/05/2017 1,607.00p 1,611.00p 1,596.00p 1,604.00p 755318
12/05/2017 1,623.00p 1,623.00p 1,598.00p 1,604.00p 597363
11/05/2017 1,642.00p 1,651.00p 1,596.00p 1,617.00p 876395
10/05/2017 1,632.00p 1,658.00p 1,621.00p 1,640.00p 840650
09/05/2017 1,698.00p 1,709.00p 1,621.00p 1,630.00p 1696491
08/05/2017 1,672.00p 1,702.00p 1,670.00p 1,696.00p 897373
05/05/2017 1,658.00p 1,681.00p 1,642.00p 1,681.00p 1030071
04/05/2017 1,637.00p 1,663.00p 1,627.00p 1,654.00p 943133
03/05/2017 1,665.00p 1,665.00p 1,630.00p 1,636.00p 615274
02/05/2017 1,617.00p 1,657.00p 1,611.00p 1,657.00p 871669
28/04/2017 1,615.00p 1,615.00p 1,596.00p 1,611.00p 1545564
27/04/2017 1,601.00p 1,617.00p 1,594.00p 1,615.00p 1688533
26/04/2017 1,595.00p 1,609.00p 1,587.00p 1,609.00p 1663936
25/04/2017 1,577.00p 1,600.00p 1,575.00p 1,598.00p 1080010
24/04/2017 1,604.00p 1,617.00p 1,579.95p 1,583.00p 959340
21/04/2017 1,567.00p 1,590.00p 1,567.00p 1,580.00p 1043225
20/04/2017 1,594.00p 1,596.91p 1,564.00p 1,573.00p 1392746
19/04/2017 1,552.00p 1,608.00p 1,546.00p 1,588.00p 1437112
18/04/2017 1,539.00p 1,555.00p 1,529.00p 1,547.00p 1171103
13/04/2017 1,528.00p 1,549.00p 1,506.00p 1,544.00p 934454
12/04/2017 1,548.00p 1,555.00p 1,536.00p 1,550.00p 1228264
11/04/2017 1,518.00p 1,546.00p 1,515.00p 1,539.00p 1196030
10/04/2017 1,541.00p 1,546.00p 1,520.00p 1,524.00p 541090
07/04/2017 1,509.00p 1,541.00p 1,493.00p 1,539.00p 922116
06/04/2017 1,487.00p 1,508.00p 1,475.00p 1,505.00p 686492
05/04/2017 1,484.00p 1,492.00p 1,464.00p 1,487.00p 1087812
04/04/2017 1,498.00p 1,506.00p 1,467.50p 1,479.00p 1111557
03/04/2017 1,526.00p 1,526.00p 1,497.00p 1,500.00p 832735
31/03/2017 1,513.00p 1,521.00p 1,500.28p 1,514.00p 1196844
30/03/2017 1,508.00p 1,521.55p 1,501.00p 1,510.00p 781000
29/03/2017 1,517.00p 1,522.00p 1,504.00p 1,516.00p 493520
28/03/2017 1,531.00p 1,531.00p 1,506.00p 1,518.00p 719290
27/03/2017 1,521.00p 1,527.00p 1,508.00p 1,518.00p 1553393
24/03/2017 1,539.00p 1,544.00p 1,522.00p 1,527.00p 749579
23/03/2017 1,510.00p 1,540.00p 1,499.00p 1,540.00p 1250968
22/03/2017 1,512.00p 1,512.00p 1,483.00p 1,505.00p 1496806
21/03/2017 1,493.00p 1,518.00p 1,484.00p 1,510.00p 1662764
20/03/2017 1,478.00p 1,495.00p 1,475.00p 1,486.00p 961693
17/03/2017 1,486.00p 1,496.00p 1,479.00p 1,484.00p 1170498
16/03/2017 1,498.00p 1,500.00p 1,481.00p 1,494.00p 1937345
15/03/2017 1,495.00p 1,495.00p 1,470.00p 1,487.00p 804949
14/03/2017 1,473.00p 1,494.00p 1,473.00p 1,490.00p 1205101
13/03/2017 1,494.00p 1,498.00p 1,484.00p 1,488.00p 1419868
10/03/2017 1,481.00p 1,488.36p 1,477.00p 1,485.00p 1085539
09/03/2017 1,494.00p 1,503.00p 1,462.00p 1,480.00p 2257387
08/03/2017 1,481.00p 1,507.00p 1,466.00p 1,497.00p 1529826
07/03/2017 1,461.00p 1,496.00p 1,456.00p 1,487.00p 2467450
06/03/2017 1,442.00p 1,453.00p 1,425.00p 1,441.00p 1609136
03/03/2017 1,442.00p 1,478.54p 1,404.50p 1,445.00p 3297396
02/03/2017 1,502.00p 1,515.00p 1,414.00p 1,469.00p 6339963
01/03/2017 1,519.00p 1,565.00p 1,509.00p 1,565.00p 2076572
28/02/2017 1,509.00p 1,538.00p 1,504.00p 1,522.00p 1820532
27/02/2017 1,520.00p 1,521.00p 1,494.00p 1,503.00p 759079
24/02/2017 1,528.00p 1,534.00p 1,507.00p 1,508.00p 797016
23/02/2017 1,544.00p 1,561.00p 1,527.00p 1,533.00p 1075768
22/02/2017 1,560.00p 1,567.00p 1,543.00p 1,550.00p 872574
21/02/2017 1,511.00p 1,561.00p 1,511.00p 1,554.00p 2300136
20/02/2017 1,500.00p 1,522.00p 1,500.00p 1,516.00p 571277
17/02/2017 1,505.00p 1,513.00p 1,482.00p 1,502.00p 974260
16/02/2017 1,535.00p 1,539.20p 1,497.00p 1,503.00p 1485349
15/02/2017 1,535.00p 1,549.00p 1,529.00p 1,536.00p 768044
14/02/2017 1,526.00p 1,547.00p 1,519.00p 1,536.00p 994603
13/02/2017 1,537.00p 1,541.00p 1,526.00p 1,533.00p 775630
10/02/2017 1,509.00p 1,538.00p 1,496.00p 1,538.00p 1404958
09/02/2017 1,518.00p 1,533.00p 1,501.00p 1,506.00p 1475142
08/02/2017 1,484.00p 1,547.00p 1,484.00p 1,519.00p 1298089
07/02/2017 1,475.00p 1,496.00p 1,475.00p 1,489.00p 1132635
06/02/2017 1,486.00p 1,486.00p 1,463.82p 1,467.00p 653908
03/02/2017 1,473.00p 1,487.00p 1,463.00p 1,480.00p 628139
02/02/2017 1,470.00p 1,476.00p 1,460.00p 1,464.00p 799218
01/02/2017 1,469.00p 1,478.00p 1,452.00p 1,476.00p 1137464
31/01/2017 1,452.00p 1,473.00p 1,446.00p 1,453.00p 734892
30/01/2017 1,468.00p 1,477.00p 1,446.00p 1,457.00p 619136
27/01/2017 1,475.00p 1,477.00p 1,452.00p 1,474.00p 574926
26/01/2017 1,480.00p 1,485.00p 1,462.00p 1,470.00p 841483
25/01/2017 1,474.00p 1,485.00p 1,468.00p 1,476.00p 760095
24/01/2017 1,460.00p 1,481.00p 1,440.00p 1,463.00p 564452
23/01/2017 1,436.00p 1,466.00p 1,429.08p 1,459.00p 1018665
20/01/2017 1,463.00p 1,478.13p 1,439.00p 1,444.00p 918258
19/01/2017 1,474.00p 1,474.00p 1,450.00p 1,466.00p 1106410
18/01/2017 1,470.00p 1,475.00p 1,438.00p 1,475.00p 1028814
17/01/2017 1,436.00p 1,466.00p 1,429.00p 1,450.00p 922474
16/01/2017 1,463.00p 1,464.30p 1,422.00p 1,448.00p 627957
13/01/2017 1,441.00p 1,483.00p 1,417.68p 1,465.00p 1702266
12/01/2017 1,453.00p 1,453.20p 1,398.36p 1,422.00p 1332419
11/01/2017 1,455.00p 1,456.00p 1,436.00p 1,453.00p 1385367
10/01/2017 1,481.00p 1,483.00p 1,437.85p 1,451.00p 1231902
09/01/2017 1,506.00p 1,506.00p 1,461.00p 1,474.00p 775143
06/01/2017 1,500.00p 1,502.00p 1,480.00p 1,495.00p 558408
05/01/2017 1,456.00p 1,499.45p 1,453.00p 1,499.00p 1053518
04/01/2017 1,455.00p 1,458.00p 1,441.00p 1,453.00p 776659
03/01/2017 1,465.00p 1,481.00p 1,445.00p 1,445.00p 1235535

*Close Price adjusted for both dividends and splits