Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2016 1,803.00p 1,811.00p 1,787.00p 1,800.00p 815084
15/03/2016 1,786.00p 1,799.00p 1,781.00p 1,798.00p 482936
14/03/2016 1,781.00p 1,801.00p 1,772.00p 1,789.00p 715343
11/03/2016 1,778.00p 1,786.00p 1,763.00p 1,780.00p 603004
10/03/2016 1,777.00p 1,797.00p 1,754.00p 1,754.00p 1108668
09/03/2016 1,790.00p 1,795.11p 1,768.00p 1,780.00p 770780
08/03/2016 1,779.00p 1,800.00p 1,778.00p 1,790.00p 1085654
07/03/2016 1,777.00p 1,795.00p 1,746.00p 1,795.00p 848958
04/03/2016 1,844.00p 1,846.00p 1,781.00p 1,783.00p 1383515
03/03/2016 1,807.00p 1,881.00p 1,768.00p 1,849.00p 1288596
02/03/2016 1,817.00p 1,835.00p 1,795.00p 1,796.00p 681659
01/03/2016 1,784.00p 1,816.00p 1,779.00p 1,812.00p 655675
29/02/2016 1,767.00p 1,792.00p 1,753.10p 1,792.00p 722038
26/02/2016 1,757.00p 1,784.00p 1,752.00p 1,774.00p 554452
25/02/2016 1,728.00p 1,750.00p 1,707.00p 1,744.00p 648825
24/02/2016 1,728.00p 1,736.00p 1,699.64p 1,715.00p 717869
23/02/2016 1,760.00p 1,762.56p 1,729.00p 1,734.00p 1137224
22/02/2016 1,794.00p 1,819.00p 1,765.00p 1,773.00p 331293
19/02/2016 1,794.00p 1,806.00p 1,774.00p 1,786.00p 349337
18/02/2016 1,814.00p 1,814.00p 1,782.00p 1,799.00p 426861
17/02/2016 1,748.00p 1,804.00p 1,748.00p 1,804.00p 465300
16/02/2016 1,770.00p 1,770.00p 1,734.00p 1,750.00p 1051470
15/02/2016 1,749.00p 1,775.00p 1,749.00p 1,760.00p 417590
12/02/2016 1,689.00p 1,724.00p 1,688.52p 1,724.00p 1182675
11/02/2016 1,701.00p 1,708.00p 1,664.00p 1,680.00p 759831
10/02/2016 1,706.00p 1,740.00p 1,695.00p 1,715.00p 802832
09/02/2016 1,695.00p 1,718.00p 1,662.00p 1,699.00p 690020
08/02/2016 1,763.00p 1,763.00p 1,675.00p 1,688.00p 580679
05/02/2016 1,791.00p 1,800.00p 1,748.00p 1,752.00p 559010
04/02/2016 1,775.00p 1,793.00p 1,754.00p 1,784.00p 763354
03/02/2016 1,779.00p 1,785.00p 1,719.00p 1,753.00p 959896
02/02/2016 1,817.00p 1,817.00p 1,774.00p 1,782.00p 360662
01/02/2016 1,832.00p 1,839.00p 1,794.00p 1,820.00p 538780
29/01/2016 1,802.00p 1,825.00p 1,794.00p 1,825.00p 536259
28/01/2016 1,816.00p 1,834.92p 1,777.00p 1,785.00p 540026
27/01/2016 1,789.00p 1,820.00p 1,789.00p 1,820.00p 1149431
26/01/2016 1,766.00p 1,797.00p 1,759.85p 1,791.00p 514851
25/01/2016 1,816.00p 1,816.00p 1,785.00p 1,789.00p 562098
22/01/2016 1,811.00p 1,819.00p 1,793.00p 1,808.00p 949678
21/01/2016 1,767.00p 1,788.00p 1,762.00p 1,786.00p 691868
20/01/2016 1,798.00p 1,802.00p 1,761.00p 1,765.00p 552293
19/01/2016 1,826.00p 1,841.00p 1,813.00p 1,820.00p 653313
18/01/2016 1,841.00p 1,859.00p 1,802.00p 1,804.00p 693638
15/01/2016 1,891.00p 1,893.00p 1,827.00p 1,839.00p 752853
14/01/2016 1,910.00p 1,912.00p 1,878.00p 1,891.00p 945446
13/01/2016 1,946.00p 1,955.00p 1,927.30p 1,929.00p 1575117
12/01/2016 1,939.00p 1,944.00p 1,924.00p 1,930.00p 722217
11/01/2016 1,950.00p 1,954.00p 1,923.00p 1,930.00p 662406
08/01/2016 1,911.00p 1,964.00p 1,901.80p 1,923.00p 947996
07/01/2016 1,915.00p 1,924.00p 1,893.00p 1,905.00p 710294
06/01/2016 1,980.00p 1,997.02p 1,927.00p 1,948.00p 1024345
05/01/2016 1,970.00p 1,997.00p 1,954.00p 1,992.00p 898181
04/01/2016 1,960.00p 1,969.00p 1,928.00p 1,936.00p 438763
31/12/2015 2,000.00p 2,001.00p 1,964.00p 1,973.00p 101247
30/12/2015 1,998.00p 2,008.00p 1,985.00p 1,989.00p 191012
29/12/2015 1,990.00p 2,008.00p 1,969.36p 2,006.00p 347786
24/12/2015 1,976.00p 1,976.00p 1,960.00p 1,975.00p 54940
23/12/2015 1,954.00p 1,976.80p 1,954.00p 1,968.00p 373535
22/12/2015 1,960.00p 1,962.00p 1,928.00p 1,942.00p 281579
21/12/2015 1,928.00p 1,968.00p 1,923.00p 1,944.00p 545247
18/12/2015 1,932.00p 1,940.00p 1,914.00p 1,927.00p 762014
17/12/2015 1,975.00p 1,983.00p 1,934.00p 1,935.00p 798111
16/12/2015 1,939.00p 1,964.15p 1,928.00p 1,952.00p 837418
15/12/2015 1,918.00p 1,950.00p 1,912.00p 1,940.00p 562028
14/12/2015 1,955.00p 1,971.00p 1,926.00p 1,926.00p 422490
11/12/2015 1,989.00p 1,989.00p 1,949.00p 1,951.00p 560166
10/12/2015 1,997.00p 2,012.00p 1,985.37p 1,991.00p 293201
09/12/2015 2,010.00p 2,018.00p 1,997.00p 2,008.00p 400954
08/12/2015 2,027.00p 2,033.00p 2,002.00p 2,002.00p 594560
07/12/2015 2,028.00p 2,039.00p 2,016.00p 2,026.00p 371969
04/12/2015 2,005.00p 2,026.00p 1,997.00p 2,024.00p 341790
03/12/2015 2,021.00p 2,053.00p 2,005.00p 2,008.00p 574209
02/12/2015 2,051.00p 2,059.28p 2,024.00p 2,025.00p 584816
01/12/2015 2,047.00p 2,064.00p 2,040.00p 2,046.00p 602101
30/11/2015 2,001.00p 2,034.00p 1,993.00p 2,033.00p 478404
27/11/2015 1,987.00p 2,007.00p 1,980.00p 2,006.00p 285528
26/11/2015 1,980.00p 1,993.00p 1,970.00p 1,993.00p 346699
25/11/2015 1,963.00p 1,990.00p 1,955.00p 1,977.00p 525330
24/11/2015 1,967.00p 1,970.00p 1,935.00p 1,955.00p 496680
23/11/2015 1,966.00p 1,985.00p 1,963.00p 1,978.00p 632850
20/11/2015 1,977.00p 1,988.00p 1,958.00p 1,980.00p 533285
19/11/2015 1,970.00p 1,982.00p 1,959.14p 1,965.00p 811108
18/11/2015 1,926.00p 1,961.00p 1,926.00p 1,951.00p 1012733
17/11/2015 1,915.00p 1,947.00p 1,915.00p 1,941.00p 483326
16/11/2015 1,895.00p 1,912.00p 1,884.61p 1,900.00p 623336
13/11/2015 1,920.00p 1,920.64p 1,885.00p 1,900.00p 631290
12/11/2015 1,950.00p 1,954.00p 1,918.00p 1,918.00p 591974
11/11/2015 1,965.00p 1,968.85p 1,944.00p 1,950.00p 825938
10/11/2015 2,002.00p 2,002.00p 1,952.74p 1,962.00p 1157124
09/11/2015 1,975.00p 2,009.00p 1,975.00p 1,991.00p 731997
06/11/2015 1,948.00p 1,993.00p 1,937.00p 1,977.00p 726299
05/11/2015 1,951.00p 1,966.00p 1,936.00p 1,948.00p 542682
04/11/2015 1,955.00p 1,964.00p 1,939.00p 1,953.00p 532987
03/11/2015 1,955.00p 1,958.00p 1,938.00p 1,953.00p 656780
02/11/2015 1,907.00p 1,961.00p 1,903.00p 1,954.00p 516100
30/10/2015 1,910.00p 1,932.00p 1,904.88p 1,916.00p 476706
29/10/2015 1,914.00p 1,914.00p 1,897.00p 1,903.00p 1013816
28/10/2015 1,882.00p 1,918.00p 1,882.00p 1,906.00p 635339
27/10/2015 1,906.00p 1,919.10p 1,883.00p 1,883.00p 672800
26/10/2015 1,940.00p 1,941.00p 1,899.00p 1,912.00p 958147
23/10/2015 1,874.00p 1,943.00p 1,874.00p 1,939.00p 2479930
22/10/2015 1,815.00p 1,898.00p 1,806.00p 1,845.00p 4137874
21/10/2015 1,943.00p 1,966.70p 1,930.00p 1,963.00p 909220
20/10/2015 1,935.00p 1,947.70p 1,924.00p 1,936.00p 1001139
19/10/2015 1,928.00p 1,945.00p 1,924.00p 1,928.00p 471898
16/10/2015 1,935.00p 1,949.00p 1,929.00p 1,936.00p 630293
15/10/2015 1,930.00p 1,947.70p 1,920.00p 1,927.00p 528753
14/10/2015 1,956.00p 1,957.50p 1,918.00p 1,918.00p 574628
13/10/2015 1,965.00p 1,978.00p 1,963.00p 1,965.00p 657767
12/10/2015 1,983.00p 2,000.00p 1,966.00p 1,969.00p 583123
09/10/2015 1,991.00p 2,013.00p 1,979.00p 1,985.00p 446853
08/10/2015 1,960.00p 1,986.00p 1,950.00p 1,982.00p 514369
07/10/2015 2,001.00p 2,009.00p 1,975.00p 1,981.00p 485179
06/10/2015 1,987.00p 2,013.00p 1,981.00p 2,002.00p 410546
05/10/2015 1,984.00p 1,996.00p 1,972.00p 1,980.00p 893524
02/10/2015 1,984.00p 1,998.00p 1,928.00p 1,951.00p 945515
01/10/2015 1,982.00p 2,013.00p 1,976.00p 1,976.00p 665534
30/09/2015 1,958.00p 1,976.00p 1,944.00p 1,966.00p 851649
29/09/2015 1,986.00p 2,007.00p 1,927.00p 1,927.00p 1385886
28/09/2015 2,021.00p 2,038.00p 2,008.00p 2,016.00p 1355990
25/09/2015 2,011.00p 2,026.00p 2,001.00p 2,022.00p 780305
24/09/2015 2,006.00p 2,009.00p 1,981.00p 1,982.00p 1362880
23/09/2015 1,982.00p 2,016.00p 1,970.00p 2,000.00p 662785
22/09/2015 2,039.00p 2,039.16p 1,985.00p 1,985.00p 746978
21/09/2015 2,025.00p 2,053.00p 2,021.00p 2,038.00p 595662
18/09/2015 2,049.00p 2,056.00p 2,028.00p 2,031.00p 1161019
17/09/2015 2,055.00p 2,074.00p 2,048.00p 2,048.00p 549378
16/09/2015 2,043.00p 2,066.00p 2,043.00p 2,060.00p 680723
15/09/2015 2,032.00p 2,041.00p 2,019.00p 2,032.00p 629366
14/09/2015 2,034.00p 2,054.00p 2,026.00p 2,028.00p 526839
11/09/2015 2,031.00p 2,034.10p 2,020.00p 2,028.00p 556761
10/09/2015 2,015.00p 2,048.00p 2,015.00p 2,028.00p 685892
09/09/2015 2,034.00p 2,054.00p 2,019.00p 2,030.00p 1318779
08/09/2015 1,990.00p 2,023.00p 1,990.00p 2,002.00p 459239
07/09/2015 1,997.00p 2,009.00p 1,967.00p 1,985.00p 455388
04/09/2015 2,006.00p 2,007.00p 1,980.00p 1,980.00p 598183
03/09/2015 2,030.00p 2,058.92p 2,024.00p 2,029.00p 561480
02/09/2015 2,010.00p 2,030.00p 1,996.00p 2,013.00p 522685
01/09/2015 2,014.00p 2,023.00p 1,981.00p 1,999.00p 772784
28/08/2015 2,017.00p 2,048.00p 2,009.00p 2,048.00p 1014242
27/08/2015 2,014.00p 2,029.00p 1,993.00p 2,020.00p 642294
26/08/2015 1,992.00p 2,010.00p 1,971.00p 1,973.00p 575159
25/08/2015 1,953.00p 2,029.00p 1,942.00p 2,016.00p 1488575
24/08/2015 1,975.00p 1,979.00p 1,896.00p 1,927.00p 1108311
21/08/2015 2,025.00p 2,051.00p 2,017.00p 2,018.00p 634100
20/08/2015 2,047.00p 2,055.00p 2,027.00p 2,039.00p 669334
19/08/2015 2,096.00p 2,096.00p 2,059.00p 2,059.00p 550925
18/08/2015 2,114.00p 2,126.00p 2,099.85p 2,102.00p 568206
17/08/2015 2,130.00p 2,130.00p 2,107.00p 2,119.00p 658011
14/08/2015 2,097.00p 2,119.00p 2,097.00p 2,119.00p 607781
13/08/2015 2,133.00p 2,141.00p 2,089.66p 2,099.00p 836838
12/08/2015 2,121.00p 2,129.00p 2,103.00p 2,111.00p 886170
11/08/2015 2,120.00p 2,135.00p 2,103.00p 2,132.00p 732738
10/08/2015 2,136.00p 2,138.56p 2,094.00p 2,122.00p 848532
07/08/2015 2,142.00p 2,144.34p 2,107.00p 2,125.00p 622091
06/08/2015 2,154.00p 2,170.00p 2,127.34p 2,168.00p 893991
05/08/2015 2,198.00p 2,202.00p 2,148.00p 2,160.00p 1271654
04/08/2015 2,220.00p 2,220.00p 2,168.00p 2,217.00p 1435156
03/08/2015 2,236.00p 2,261.00p 2,227.00p 2,260.00p 637513
31/07/2015 2,204.00p 2,251.00p 2,199.00p 2,247.00p 834613
30/07/2015 2,198.00p 2,211.00p 2,175.00p 2,194.00p 496208
29/07/2015 2,191.00p 2,196.00p 2,173.00p 2,195.00p 558441
28/07/2015 2,186.00p 2,206.00p 2,177.00p 2,185.00p 493521
27/07/2015 2,209.00p 2,222.00p 2,173.00p 2,178.00p 533708
24/07/2015 2,245.00p 2,253.11p 2,119.00p 2,220.00p 508204
23/07/2015 2,263.00p 2,270.00p 2,251.00p 2,256.00p 604432
22/07/2015 2,225.00p 2,252.00p 2,216.00p 2,248.00p 1092925
21/07/2015 2,258.00p 2,262.00p 2,233.00p 2,242.00p 698566
20/07/2015 2,237.00p 2,257.00p 2,237.00p 2,254.00p 414600
17/07/2015 2,240.00p 2,247.00p 2,228.00p 2,247.00p 607173
16/07/2015 2,233.00p 2,244.00p 2,223.00p 2,234.00p 590181
15/07/2015 2,173.00p 2,230.00p 2,167.00p 2,224.00p 823760
14/07/2015 2,161.00p 2,168.00p 2,136.00p 2,164.00p 493247
13/07/2015 2,140.00p 2,162.00p 2,138.78p 2,162.00p 556584
10/07/2015 2,117.00p 2,126.00p 2,109.00p 2,120.00p 676271
09/07/2015 2,065.00p 2,106.00p 2,061.00p 2,095.00p 719524
08/07/2015 2,091.00p 2,096.00p 2,054.58p 2,060.00p 698163
07/07/2015 2,121.00p 2,121.00p 2,079.00p 2,080.00p 418015
06/07/2015 2,118.00p 2,131.00p 2,108.00p 2,110.00p 404604
03/07/2015 2,141.00p 2,152.14p 2,129.00p 2,132.00p 300656
02/07/2015 2,158.00p 2,166.00p 2,144.00p 2,145.00p 355338
01/07/2015 2,130.00p 2,153.00p 2,123.00p 2,146.00p 478476
30/06/2015 2,119.00p 2,129.00p 2,102.00p 2,110.00p 607474
29/06/2015 2,112.00p 2,156.00p 2,096.00p 2,130.00p 656814
26/06/2015 2,175.00p 2,180.00p 2,163.00p 2,171.00p 445221
25/06/2015 2,177.00p 2,208.00p 2,173.00p 2,187.00p 503579
24/06/2015 2,210.00p 2,210.00p 2,174.00p 2,184.00p 859876
23/06/2015 2,214.00p 2,225.00p 2,204.81p 2,205.00p 489421
22/06/2015 2,175.00p 2,208.00p 2,162.90p 2,208.00p 484719
19/06/2015 2,150.00p 2,169.00p 2,145.82p 2,149.00p 1164892
18/06/2015 2,125.00p 2,143.00p 2,113.00p 2,143.00p 363037
17/06/2015 2,135.00p 2,154.00p 2,127.00p 2,127.00p 456869
16/06/2015 2,132.00p 2,139.00p 2,114.00p 2,130.00p 623937
15/06/2015 2,150.00p 2,158.00p 2,134.00p 2,135.00p 522745
12/06/2015 2,185.00p 2,188.00p 2,162.00p 2,168.00p 400281
11/06/2015 2,183.00p 2,218.00p 2,183.00p 2,191.00p 794621
10/06/2015 2,144.00p 2,192.00p 2,134.00p 2,186.00p 516730
09/06/2015 2,156.00p 2,172.00p 2,141.00p 2,145.00p 440851
08/06/2015 2,147.00p 2,165.00p 2,140.00p 2,152.00p 378586
05/06/2015 2,185.00p 2,185.24p 2,145.00p 2,153.00p 449590

*Close Price adjusted for both dividends and splits