Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/07/2022 965.40p 974.60p 957.20p 966.20p 439576
08/07/2022 945.60p 986.80p 936.60p 983.20p 558473
07/07/2022 943.60p 979.40p 943.60p 972.60p 851856
06/07/2022 937.00p 968.60p 937.00p 959.80p 449790
05/07/2022 958.80p 969.00p 918.20p 941.40p 936842
04/07/2022 962.80p 974.80p 955.60p 955.60p 365491
01/07/2022 953.20p 987.60p 941.92p 958.20p 659356
30/06/2022 977.20p 981.20p 942.00p 967.60p 922658
29/06/2022 978.80p 993.00p 970.80p 988.40p 575054
28/06/2022 1,009.00p 1,033.00p 1,006.50p 1,008.50p 978760
27/06/2022 1,010.50p 1,028.50p 1,006.00p 1,015.00p 426695
24/06/2022 933.40p 1,007.50p 933.40p 1,001.00p 812410
23/06/2022 990.40p 1,002.00p 946.60p 956.60p 1100077
22/06/2022 976.00p 996.80p 957.60p 989.20p 731985
21/06/2022 990.20p 1,005.42p 976.20p 976.20p 804802
20/06/2022 1,016.00p 1,021.50p 969.80p 986.40p 816959
17/06/2022 1,002.00p 1,023.00p 999.40p 1,017.50p 1756570
16/06/2022 1,051.50p 1,051.50p 994.20p 998.60p 1520060
15/06/2022 1,044.00p 1,075.50p 1,043.00p 1,054.00p 985748
14/06/2022 1,057.50p 1,064.00p 1,030.00p 1,036.00p 1404129
13/06/2022 1,117.00p 1,118.85p 1,048.50p 1,048.50p 1128551
10/06/2022 1,160.00p 1,168.50p 1,125.50p 1,125.50p 797229
09/06/2022 1,200.50p 1,204.50p 1,184.00p 1,190.00p 579819
08/06/2022 1,190.00p 1,217.00p 1,190.00p 1,210.00p 623243
07/06/2022 1,206.50p 1,221.50p 1,194.00p 1,205.00p 434519
06/06/2022 1,215.50p 1,235.00p 1,214.00p 1,223.50p 696301
01/06/2022 1,208.50p 1,219.00p 1,198.00p 1,199.00p 459456
31/05/2022 1,207.00p 1,215.50p 1,196.50p 1,206.00p 1479110
27/05/2022 1,215.50p 1,225.00p 1,200.00p 1,213.00p 2325215
26/05/2022 1,170.00p 1,219.00p 1,167.00p 1,218.50p 688394
25/05/2022 1,163.00p 1,170.68p 1,142.50p 1,169.50p 284198
24/05/2022 1,146.50p 1,162.50p 1,141.00p 1,147.50p 395457
23/05/2022 1,151.00p 1,167.50p 1,151.00p 1,166.50p 316729
20/05/2022 1,149.00p 1,167.50p 1,144.00p 1,145.00p 398869
19/05/2022 1,146.00p 1,150.00p 1,105.00p 1,142.50p 541269
18/05/2022 1,173.00p 1,184.50p 1,158.00p 1,158.00p 667143
17/05/2022 1,167.00p 1,183.00p 1,159.00p 1,172.50p 358880
16/05/2022 1,168.50p 1,168.50p 1,142.00p 1,158.00p 578628
13/05/2022 1,160.50p 1,161.00p 1,138.69p 1,157.50p 808340
12/05/2022 1,114.00p 1,150.00p 1,114.00p 1,147.00p 635268
11/05/2022 1,161.00p 1,161.00p 1,128.00p 1,139.00p 810422
10/05/2022 1,146.50p 1,147.50p 1,128.00p 1,137.00p 769060
09/05/2022 1,129.50p 1,131.50p 1,104.00p 1,127.50p 922054
06/05/2022 1,150.00p 1,150.00p 1,115.00p 1,134.50p 936876
05/05/2022 1,185.00p 1,190.50p 1,150.00p 1,153.00p 6539407
04/05/2022 1,220.50p 1,224.00p 1,163.50p 1,163.50p 1038812
03/05/2022 1,218.00p 1,245.00p 1,206.50p 1,218.50p 831265
29/04/2022 1,259.50p 1,268.50p 1,228.50p 1,228.50p 1412858
28/04/2022 1,283.50p 1,291.00p 1,258.00p 1,267.00p 603735
27/04/2022 1,260.00p 1,267.50p 1,246.50p 1,249.50p 656282
26/04/2022 1,266.50p 1,302.50p 1,266.50p 1,287.00p 85365
25/04/2022 1,298.50p 1,304.00p 1,278.00p 1,287.00p 681456
22/04/2022 1,305.00p 1,323.50p 1,299.00p 1,310.50p 724754
21/04/2022 1,278.00p 1,342.00p 1,278.00p 1,320.00p 839778
20/04/2022 1,274.00p 1,300.50p 1,268.50p 1,300.00p 3100518
19/04/2022 1,267.50p 1,283.50p 1,254.00p 1,283.50p 787725
14/04/2022 1,260.00p 1,262.00p 1,243.00p 1,260.50p 505236
13/04/2022 1,260.00p 1,261.50p 1,240.50p 1,256.50p 630903
12/04/2022 1,226.50p 1,280.00p 1,226.50p 1,268.00p 525308
11/04/2022 1,250.00p 1,266.50p 1,243.00p 1,252.50p 637820
08/04/2022 1,242.50p 1,252.00p 1,233.00p 1,249.00p 741696
07/04/2022 1,223.00p 1,257.50p 1,213.50p 1,225.00p 697079
06/04/2022 1,258.50p 1,270.00p 1,211.00p 1,219.00p 1038367
05/04/2022 1,265.50p 1,282.50p 1,260.00p 1,263.50p 1652333
04/04/2022 1,250.50p 1,289.00p 1,249.97p 1,275.50p 749955
01/04/2022 1,243.00p 1,267.50p 1,239.00p 1,255.50p 701084
31/03/2022 1,266.00p 1,282.00p 1,237.00p 1,237.00p 803064
30/03/2022 1,317.00p 1,325.00p 1,278.50p 1,289.00p 779611
29/03/2022 1,290.00p 1,328.50p 1,287.00p 1,321.50p 639159
28/03/2022 1,266.00p 1,296.50p 1,266.00p 1,284.00p 622922
25/03/2022 1,266.00p 1,292.50p 1,266.00p 1,276.00p 676176
24/03/2022 1,302.00p 1,330.50p 1,285.50p 1,285.50p 556720
23/03/2022 1,348.00p 1,357.50p 1,319.00p 1,319.00p 1118515
22/03/2022 1,327.00p 1,347.50p 1,322.00p 1,347.50p 651955
21/03/2022 1,339.00p 1,356.00p 1,323.50p 1,327.50p 560364
18/03/2022 1,353.00p 1,364.50p 1,329.00p 1,358.50p 1352840
17/03/2022 1,370.50p 1,370.50p 1,322.00p 1,347.00p 886136
16/03/2022 1,318.00p 1,352.00p 1,298.00p 1,352.00p 1857899
15/03/2022 1,304.00p 1,310.50p 1,279.50p 1,286.50p 780571
14/03/2022 1,289.50p 1,321.50p 1,274.00p 1,320.50p 823153
11/03/2022 1,246.50p 1,285.50p 1,237.50p 1,270.00p 1084562
10/03/2022 1,293.00p 1,298.50p 1,243.50p 1,245.50p 917029
09/03/2022 1,256.00p 1,280.00p 1,243.00p 1,279.50p 1243941
08/03/2022 1,228.50p 1,296.50p 1,222.00p 1,222.00p 1029727
07/03/2022 1,317.50p 1,330.50p 1,252.50p 1,292.00p 1044461
04/03/2022 1,367.00p 1,394.00p 1,341.50p 1,341.50p 1100948
03/03/2022 1,399.50p 1,430.50p 1,390.50p 1,390.50p 1288323
02/03/2022 1,420.00p 1,459.50p 1,394.95p 1,407.50p 1091490
01/03/2022 1,478.00p 1,485.50p 1,392.50p 1,392.50p 1109582
28/02/2022 1,397.50p 1,468.50p 1,395.50p 1,461.50p 1637442
25/02/2022 1,380.50p 1,425.00p 1,372.00p 1,416.50p 855540
24/02/2022 1,336.50p 1,373.00p 1,326.50p 1,357.50p 959518
23/02/2022 1,398.50p 1,412.00p 1,377.50p 1,377.50p 674986
22/02/2022 1,380.00p 1,417.00p 1,366.00p 1,390.50p 664159
21/02/2022 1,404.00p 1,411.50p 1,378.00p 1,397.00p 585236
18/02/2022 1,424.50p 1,424.50p 1,397.50p 1,399.00p 467012
17/02/2022 1,398.00p 1,431.43p 1,398.00p 1,401.50p 669458
16/02/2022 1,421.00p 1,445.50p 1,417.50p 1,419.50p 616537
15/02/2022 1,400.00p 1,443.00p 1,400.00p 1,432.00p 646821
14/02/2022 1,439.50p 1,439.50p 1,392.00p 1,413.50p 801429
11/02/2022 1,433.50p 1,452.00p 1,433.50p 1,438.50p 440197
10/02/2022 1,457.00p 1,482.50p 1,453.50p 1,459.50p 586934
09/02/2022 1,440.00p 1,477.50p 1,440.00p 1,464.50p 559809
08/02/2022 1,445.00p 1,453.50p 1,428.00p 1,429.50p 630747
07/02/2022 1,430.00p 1,457.50p 1,429.00p 1,439.00p 625252
04/02/2022 1,467.00p 1,475.50p 1,422.50p 1,429.00p 616797
03/02/2022 1,471.50p 1,491.00p 1,455.50p 1,455.50p 674498
02/02/2022 1,500.00p 1,509.50p 1,485.00p 1,485.00p 441648
01/02/2022 1,497.50p 1,512.50p 1,487.00p 1,490.00p 491622
31/01/2022 1,497.50p 1,511.50p 1,479.50p 1,487.50p 695666
28/01/2022 1,496.00p 1,496.00p 1,466.00p 1,481.00p 684598
27/01/2022 1,444.50p 1,492.58p 1,444.40p 1,482.50p 575642
26/01/2022 1,485.00p 1,509.05p 1,469.00p 1,473.50p 568811
25/01/2022 1,481.00p 1,489.00p 1,451.50p 1,472.00p 518223
24/01/2022 1,516.50p 1,538.00p 1,461.00p 1,461.00p 615592
21/01/2022 1,519.50p 1,551.00p 1,518.50p 1,540.00p 563791
20/01/2022 1,576.00p 1,585.50p 1,553.50p 1,561.50p 493461
19/01/2022 1,516.50p 1,563.50p 1,515.50p 1,557.00p 2096422
18/01/2022 1,568.00p 1,568.00p 1,521.50p 1,529.00p 790759
17/01/2022 1,570.50p 1,592.00p 1,570.00p 1,574.50p 460071
14/01/2022 1,616.00p 1,637.00p 1,564.00p 1,564.00p 695609
13/01/2022 1,630.50p 1,635.00p 1,608.50p 1,623.50p 513857
12/01/2022 1,665.00p 1,683.00p 1,629.50p 1,635.00p 1267699
10/01/2022 1,610.00p 1,610.50p 1,569.00p 1,572.00p 911983
07/01/2022 1,614.00p 1,620.88p 1,595.50p 1,604.00p 543004
06/01/2022 1,602.50p 1,628.50p 1,599.13p 1,617.50p 530679
05/01/2022 1,625.00p 1,636.00p 1,610.88p 1,627.50p 362568
04/01/2022 1,590.00p 1,640.00p 1,585.00p 1,629.00p 781849
03/01/2022 1,644.00p 1,644.00p 1,554.50p 1,554.50p 226644
31/12/2021 1,644.00p 1,644.00p 1,554.50p 1,554.50p 224660
30/12/2021 1,610.00p 1,614.50p 1,597.50p 1,611.50p 167019
29/12/2021 1,582.50p 1,609.50p 1,582.50p 1,609.00p 308730
28/12/2021 1,587.50p 1,588.80p 1,553.00p 1,568.50p 39734
27/12/2021 1,587.50p 1,588.80p 1,553.00p 1,568.50p 39734
24/12/2021 1,587.50p 1,588.80p 1,553.00p 1,568.50p 39734
23/12/2021 1,575.50p 1,582.00p 1,567.00p 1,573.50p 295250
22/12/2021 1,531.00p 1,569.00p 1,531.00p 1,568.00p 250821
21/12/2021 1,535.00p 1,559.50p 1,525.60p 1,543.50p 304932
20/12/2021 1,484.00p 1,512.50p 1,478.00p 1,512.00p 314351
17/12/2021 1,495.00p 1,542.50p 1,495.00p 1,525.50p 1213338
16/12/2021 1,507.50p 1,528.00p 1,505.50p 1,517.00p 662817
15/12/2021 1,488.00p 1,495.00p 1,477.00p 1,489.00p 855863
14/12/2021 1,513.00p 1,521.50p 1,488.50p 1,488.50p 947577
13/12/2021 1,496.00p 1,525.50p 1,493.50p 1,493.50p 524230
10/12/2021 1,529.00p 1,542.00p 1,517.50p 1,517.50p 449450
09/12/2021 1,548.50p 1,552.50p 1,530.50p 1,537.00p 1307924
08/12/2021 1,587.00p 1,587.00p 1,539.50p 1,546.00p 447307
07/12/2021 1,541.00p 1,557.50p 1,524.50p 1,557.50p 393967
06/12/2021 1,532.00p 1,549.50p 1,516.50p 1,523.00p 439229
03/12/2021 1,504.50p 1,527.50p 1,504.50p 1,517.00p 950819
02/12/2021 1,473.50p 1,501.50p 1,468.00p 1,492.00p 507297
01/12/2021 1,462.50p 1,499.00p 1,461.50p 1,493.50p 1414810
30/11/2021 1,470.00p 1,472.50p 1,442.00p 1,450.00p 1554620
29/11/2021 1,508.50p 1,508.50p 1,478.00p 1,480.00p 580163
26/11/2021 1,494.50p 1,498.79p 1,452.50p 1,472.50p 554350
25/11/2021 1,566.00p 1,566.00p 1,512.00p 1,528.00p 400160
24/11/2021 1,521.50p 1,550.50p 1,518.50p 1,520.50p 459467
23/11/2021 1,520.00p 1,542.00p 1,507.50p 1,521.50p 470506
22/11/2021 1,550.00p 1,551.00p 1,531.44p 1,532.00p 540350
19/11/2021 1,566.00p 1,570.50p 1,529.50p 1,537.50p 1359393
18/11/2021 1,540.00p 1,573.00p 1,540.00p 1,563.00p 353126
17/11/2021 1,550.50p 1,567.00p 1,536.50p 1,550.00p 953574
16/11/2021 1,523.00p 1,558.00p 1,523.00p 1,552.00p 370084
15/11/2021 1,580.00p 1,580.00p 1,541.00p 1,556.00p 420343
12/11/2021 1,550.00p 1,585.50p 1,550.00p 1,565.00p 386221
11/11/2021 1,539.50p 1,586.50p 1,539.50p 1,571.00p 646908
10/11/2021 1,525.00p 1,575.50p 1,520.78p 1,554.50p 1158855
09/11/2021 1,547.00p 1,555.50p 1,517.50p 1,520.50p 698119
08/11/2021 1,553.00p 1,554.50p 1,537.50p 1,550.00p 640127
05/11/2021 1,557.00p 1,588.00p 1,552.00p 1,553.50p 724096
04/11/2021 1,570.50p 1,596.00p 1,558.00p 1,571.00p 523144
03/11/2021 1,540.00p 1,566.50p 1,535.00p 1,560.50p 471964
02/11/2021 1,539.00p 1,553.00p 1,530.00p 1,544.50p 423765
01/11/2021 1,551.50p 1,564.00p 1,530.50p 1,542.00p 648884
29/10/2021 1,533.00p 1,550.50p 1,528.00p 1,543.00p 701331
28/10/2021 1,624.00p 1,624.00p 1,517.00p 1,540.00p 870378
27/10/2021 1,550.00p 1,591.50p 1,550.00p 1,585.00p 525148
26/10/2021 1,540.50p 1,576.00p 1,540.50p 1,576.00p 648960
25/10/2021 1,512.50p 1,554.00p 1,512.50p 1,550.00p 573589
22/10/2021 1,530.50p 1,531.40p 1,503.00p 1,520.00p 488016
21/10/2021 1,506.50p 1,516.50p 1,489.50p 1,508.50p 781165
20/10/2021 1,545.00p 1,557.00p 1,517.50p 1,525.00p 384243
19/10/2021 1,575.50p 1,575.50p 1,533.50p 1,545.00p 601246
18/10/2021 1,545.50p 1,549.00p 1,534.00p 1,537.00p 518353
15/10/2021 1,546.50p 1,561.50p 1,542.00p 1,554.50p 573219
14/10/2021 1,535.00p 1,552.50p 1,520.00p 1,540.00p 531453
13/10/2021 1,492.00p 1,572.39p 1,482.50p 1,535.00p 1071281
12/10/2021 1,452.50p 1,495.50p 1,452.50p 1,495.50p 1149781
11/10/2021 1,520.00p 1,528.16p 1,475.00p 1,489.50p 588996
08/10/2021 1,502.50p 1,513.50p 1,496.50p 1,505.00p 494715
07/10/2021 1,489.50p 1,509.00p 1,482.50p 1,504.00p 761329
06/10/2021 1,496.00p 1,506.50p 1,459.00p 1,469.50p 964199
05/10/2021 1,515.00p 1,522.00p 1,499.00p 1,518.50p 1152488
04/10/2021 1,514.50p 1,524.50p 1,504.89p 1,509.00p 744497
01/10/2021 1,519.50p 1,529.20p 1,496.50p 1,512.50p 801726
30/09/2021 1,570.00p 1,586.00p 1,527.00p 1,535.00p 1224417
29/09/2021 1,662.00p 1,692.50p 1,601.50p 1,606.00p 1193702
28/09/2021 1,692.50p 1,692.50p 1,637.00p 1,657.00p 984629
27/09/2021 1,716.50p 1,744.00p 1,677.00p 1,692.00p 644739
24/09/2021 1,741.50p 1,743.50p 1,702.00p 1,722.00p 554641

*Close Price adjusted for both dividends and splits