Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 771.00p 784.40p 768.80p 773.80p 182749
08/02/2024 770.00p 783.20p 761.52p 776.00p 238082
07/02/2024 750.80p 774.80p 750.80p 769.80p 331752
06/02/2024 750.20p 771.00p 750.20p 769.40p 949627
05/02/2024 796.00p 796.00p 754.80p 759.40p 897305
02/02/2024 794.60p 794.60p 774.40p 777.20p 318752
01/02/2024 807.00p 807.00p 775.00p 776.20p 258848
31/01/2024 796.00p 796.00p 785.20p 790.00p 322446
30/01/2024 800.00p 804.60p 788.40p 791.40p 249197
29/01/2024 804.00p 815.20p 791.00p 799.00p 266690
26/01/2024 798.80p 807.00p 786.40p 804.40p 208737
25/01/2024 787.80p 797.60p 784.64p 796.40p 234575
24/01/2024 793.60p 809.00p 792.20p 792.20p 282145
23/01/2024 790.80p 801.00p 788.80p 791.60p 376254
22/01/2024 773.00p 799.00p 771.80p 790.60p 972613
19/01/2024 783.00p 788.00p 771.20p 771.20p 366691
18/01/2024 758.20p 790.00p 755.00p 781.40p 935845
17/01/2024 734.20p 742.00p 724.20p 739.80p 424046
16/01/2024 769.20p 780.20p 745.00p 745.00p 961129
15/01/2024 795.00p 795.00p 770.20p 774.00p 463604
12/01/2024 802.00p 802.00p 784.00p 784.20p 378233
11/01/2024 805.20p 809.20p 783.00p 783.00p 690468
10/01/2024 780.40p 800.80p 780.40p 800.00p 657933
09/01/2024 820.20p 820.20p 786.46p 791.40p 331091
08/01/2024 815.00p 815.00p 788.20p 804.60p 259186
05/01/2024 800.00p 808.00p 788.40p 796.00p 199312
04/01/2024 800.00p 813.20p 800.00p 805.80p 232258
03/01/2024 802.20p 823.20p 802.20p 804.80p 298068
02/01/2024 821.20p 836.00p 812.60p 821.20p 334885
29/12/2023 838.80p 856.80p 828.60p 828.60p 233026
28/12/2023 860.00p 860.00p 840.20p 848.40p 283046
27/12/2023 848.20p 859.80p 837.20p 851.20p 796635
22/12/2023 828.80p 854.80p 828.80p 848.20p 58913
21/12/2023 842.20p 852.60p 841.80p 848.00p 127686
20/12/2023 844.80p 853.80p 836.80p 849.00p 220448
19/12/2023 821.20p 841.60p 821.20p 838.40p 174424
18/12/2023 829.20p 838.80p 817.40p 830.00p 156377
15/12/2023 849.00p 849.00p 829.00p 830.60p 780362
14/12/2023 806.40p 843.80p 798.20p 834.20p 598897
13/12/2023 806.60p 806.60p 788.40p 790.40p 373612
12/12/2023 800.00p 803.20p 786.60p 789.20p 255150
11/12/2023 789.20p 797.80p 778.60p 795.00p 329527
08/12/2023 767.60p 793.80p 767.60p 789.20p 242119
07/12/2023 797.00p 797.00p 771.80p 786.60p 412003
06/12/2023 756.40p 782.00p 756.40p 778.20p 246365
05/12/2023 780.60p 780.60p 761.00p 770.20p 232903
04/12/2023 759.20p 782.80p 759.20p 763.80p 284868
01/12/2023 764.60p 779.60p 761.00p 772.60p 367708
30/11/2023 754.40p 771.80p 753.20p 757.00p 732070
29/11/2023 755.00p 778.20p 755.00p 770.80p 195293
28/11/2023 758.00p 773.40p 758.00p 770.20p 168480
27/11/2023 756.60p 775.00p 756.60p 774.20p 227978
24/11/2023 750.40p 762.00p 750.40p 762.00p 115410
23/11/2023 755.00p 764.00p 752.40p 760.00p 120983
22/11/2023 764.40p 770.40p 757.20p 763.00p 521434
21/11/2023 772.60p 779.80p 762.40p 763.60p 207995
20/11/2023 781.40p 785.00p 772.38p 774.60p 311497
17/11/2023 779.40p 786.40p 758.80p 781.00p 2186923
16/11/2023 787.20p 791.80p 776.70p 777.00p 260173
15/11/2023 808.60p 818.20p 784.20p 788.80p 582223
14/11/2023 750.00p 785.20p 737.84p 783.80p 533176
13/11/2023 744.00p 745.60p 731.80p 744.60p 371388
10/11/2023 760.00p 760.00p 730.40p 738.60p 190892
09/11/2023 741.20p 751.80p 736.00p 747.00p 806533
08/11/2023 733.80p 743.80p 730.20p 736.80p 400872
07/11/2023 738.60p 752.00p 738.60p 749.20p 550608
06/11/2023 775.60p 782.00p 746.60p 747.40p 307804
03/11/2023 779.00p 786.80p 763.80p 776.60p 237953
02/11/2023 750.40p 771.80p 749.20p 760.60p 285078
01/11/2023 740.40p 747.80p 731.00p 744.20p 252583
31/10/2023 737.40p 753.60p 727.00p 739.60p 379733
30/10/2023 743.40p 757.40p 733.80p 733.80p 217198
27/10/2023 708.00p 736.20p 708.00p 736.20p 608100
26/10/2023 731.00p 736.20p 712.40p 715.80p 1824135
25/10/2023 709.00p 725.00p 709.00p 720.00p 1638710
24/10/2023 748.00p 748.00p 722.20p 726.60p 240115
23/10/2023 732.20p 739.40p 721.60p 733.40p 355589
20/10/2023 741.20p 741.20p 715.80p 727.80p 587535
19/10/2023 721.40p 732.40p 709.40p 725.00p 394728
18/10/2023 760.00p 763.20p 727.20p 731.40p 354939
17/10/2023 746.40p 759.20p 745.00p 754.40p 398888
16/10/2023 740.00p 749.60p 723.40p 747.40p 329665
13/10/2023 746.60p 760.80p 738.60p 738.60p 550515
12/10/2023 742.00p 764.20p 742.00p 754.00p 468108
11/10/2023 695.40p 775.40p 684.80p 756.00p 2152165
10/10/2023 803.60p 811.40p 797.60p 805.60p 254728
09/10/2023 811.20p 811.20p 784.40p 789.00p 260738
06/10/2023 790.00p 802.20p 787.80p 802.20p 445002
05/10/2023 824.60p 825.20p 794.00p 794.80p 312322
04/10/2023 787.80p 817.20p 787.80p 809.80p 386154
03/10/2023 839.60p 839.60p 802.20p 805.80p 259368
02/10/2023 845.80p 852.80p 819.20p 819.80p 1063085
29/09/2023 838.40p 850.00p 830.40p 844.40p 437296
28/09/2023 840.00p 840.00p 812.40p 822.60p 375375
27/09/2023 830.20p 830.20p 818.80p 823.60p 231663
26/09/2023 842.00p 842.00p 825.80p 833.60p 207958
25/09/2023 848.80p 848.80p 824.00p 834.00p 196691
22/09/2023 830.40p 836.69p 823.20p 834.00p 466978
21/09/2023 837.60p 857.80p 830.40p 840.00p 285137
20/09/2023 812.60p 853.00p 810.40p 840.00p 477281
19/09/2023 824.60p 824.60p 802.20p 804.00p 334312
18/09/2023 850.00p 850.00p 809.60p 811.60p 161397
15/09/2023 833.20p 846.00p 831.80p 831.80p 642658
14/09/2023 830.60p 830.60p 805.20p 830.40p 473687
13/09/2023 832.80p 832.80p 814.80p 821.00p 357837
12/09/2023 824.00p 828.00p 810.60p 815.00p 847558
11/09/2023 802.40p 830.40p 802.40p 819.60p 177520
08/09/2023 815.40p 829.20p 802.66p 813.40p 152562
07/09/2023 843.80p 843.80p 810.00p 810.60p 208836
06/09/2023 818.20p 832.00p 814.60p 823.80p 177457
05/09/2023 827.40p 838.40p 822.60p 822.60p 247567
04/09/2023 866.20p 866.20p 834.20p 835.40p 240418
01/09/2023 846.00p 864.00p 845.40p 847.40p 157741
31/08/2023 860.00p 867.60p 849.80p 861.60p 390369
30/08/2023 847.80p 857.80p 847.00p 853.40p 199644
29/08/2023 829.40p 848.20p 827.00p 847.80p 1029800
25/08/2023 816.40p 832.00p 816.40p 821.00p 172635
24/08/2023 811.60p 841.20p 811.60p 826.00p 117738
23/08/2023 821.60p 838.00p 820.60p 829.80p 189569
22/08/2023 814.40p 826.80p 811.60p 823.80p 236632
21/08/2023 810.40p 829.40p 810.40p 810.40p 338350
18/08/2023 856.40p 856.40p 821.00p 830.20p 278000
17/08/2023 847.40p 852.00p 840.20p 840.20p 180853
16/08/2023 866.00p 870.04p 849.20p 851.40p 264930
15/08/2023 870.40p 873.40p 857.60p 868.00p 1650560
14/08/2023 893.00p 893.00p 865.38p 871.80p 249504
11/08/2023 885.00p 886.40p 871.80p 871.80p 186766
10/08/2023 860.00p 887.20p 860.00p 885.00p 187849
09/08/2023 888.60p 888.60p 873.40p 876.00p 204929
08/08/2023 868.80p 880.20p 855.44p 867.60p 592398
07/08/2023 880.00p 887.00p 867.80p 876.00p 225874
04/08/2023 877.40p 887.80p 873.40p 885.40p 193945
03/08/2023 862.40p 883.00p 854.80p 872.80p 404121
02/08/2023 870.40p 884.40p 864.40p 870.20p 442528
01/08/2023 853.20p 914.00p 849.58p 884.80p 644213
31/07/2023 874.40p 879.60p 854.00p 870.80p 454997
28/07/2023 895.40p 897.00p 883.20p 890.40p 183293
27/07/2023 888.80p 908.80p 888.80p 900.60p 3065471
26/07/2023 869.60p 895.49p 869.60p 888.00p 383113
25/07/2023 877.40p 896.60p 870.00p 886.80p 203756
24/07/2023 871.20p 885.00p 871.08p 876.40p 162017
21/07/2023 906.40p 915.00p 879.40p 879.40p 675824
20/07/2023 890.80p 934.20p 890.80p 914.60p 307027
19/07/2023 879.00p 913.80p 877.80p 909.40p 403180
18/07/2023 827.60p 860.40p 827.60p 858.20p 300811
17/07/2023 840.00p 843.60p 831.80p 833.40p 254920
14/07/2023 848.80p 848.80p 831.20p 843.60p 322900
13/07/2023 849.60p 851.00p 832.00p 840.60p 173708
12/07/2023 823.60p 846.80p 808.76p 842.40p 397317
11/07/2023 796.20p 805.80p 791.60p 804.40p 235265
10/07/2023 774.00p 797.20p 774.00p 792.60p 227156
07/07/2023 801.00p 801.00p 778.00p 793.20p 208684
06/07/2023 816.80p 816.80p 782.00p 782.00p 872618
05/07/2023 817.20p 821.28p 796.60p 801.60p 433969
04/07/2023 818.20p 826.60p 815.40p 825.40p 374180
03/07/2023 808.40p 823.00p 804.80p 819.40p 311152
30/06/2023 804.80p 819.00p 804.80p 812.40p 354910
29/06/2023 798.60p 812.80p 798.60p 805.80p 548411
28/06/2023 796.40p 818.40p 796.40p 816.60p 312743
27/06/2023 804.80p 804.80p 788.00p 796.80p 230001
26/06/2023 782.80p 794.20p 775.00p 785.80p 287165
23/06/2023 789.20p 799.60p 783.00p 788.20p 393181
22/06/2023 797.20p 817.60p 791.60p 800.00p 536712
21/06/2023 798.00p 808.94p 794.00p 805.40p 527578
20/06/2023 805.60p 809.60p 799.20p 809.60p 808728
19/06/2023 798.40p 813.80p 795.00p 808.20p 596617
16/06/2023 798.40p 828.60p 794.60p 808.60p 2172162
15/06/2023 874.00p 877.40p 858.00p 866.80p 385001
14/06/2023 882.80p 882.80p 862.80p 875.60p 836373
13/06/2023 864.80p 878.00p 864.80p 875.40p 610348
12/06/2023 863.40p 872.00p 858.00p 872.00p 232913
09/06/2023 879.00p 885.20p 854.80p 855.80p 291868
08/06/2023 898.00p 898.00p 871.80p 881.60p 400188
07/06/2023 869.20p 886.40p 869.20p 884.80p 251722
06/06/2023 905.00p 905.00p 877.80p 889.40p 450072
05/06/2023 912.00p 912.00p 889.20p 893.40p 244673
02/06/2023 895.00p 901.60p 875.40p 901.60p 266252
01/06/2023 882.00p 889.00p 873.20p 877.60p 308528
31/05/2023 912.00p 912.00p 870.60p 873.20p 838325
30/05/2023 893.20p 909.40p 885.16p 902.00p 467994
26/05/2023 909.80p 909.80p 884.60p 893.60p 223560
25/05/2023 900.00p 900.00p 867.20p 890.40p 194040
24/05/2023 914.80p 916.48p 878.40p 880.80p 436044
23/05/2023 905.40p 927.60p 905.40p 921.20p 156026
22/05/2023 900.60p 927.80p 900.60p 923.60p 168420
19/05/2023 940.80p 944.60p 921.00p 921.00p 284492
18/05/2023 923.40p 943.20p 923.40p 935.20p 234889
17/05/2023 912.00p 922.20p 910.00p 919.60p 242844
16/05/2023 950.00p 950.00p 914.60p 921.80p 246756
15/05/2023 917.00p 938.20p 917.00p 932.40p 174119
12/05/2023 936.20p 938.80p 921.80p 927.60p 210307
11/05/2023 949.60p 949.60p 919.00p 928.80p 331114
10/05/2023 948.00p 948.00p 916.00p 929.40p 473814
09/05/2023 943.20p 943.20p 910.00p 926.80p 594633
05/05/2023 927.60p 951.00p 927.60p 948.40p 202105
04/05/2023 953.20p 956.00p 929.40p 938.40p 225249
03/05/2023 966.20p 969.00p 947.40p 948.80p 450960
02/05/2023 958.20p 984.00p 953.80p 953.80p 659706
28/04/2023 924.20p 960.40p 922.60p 958.00p 273176
27/04/2023 920.20p 941.40p 913.00p 931.20p 343205

*Close Price adjusted for both dividends and splits