Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2019 1,376.50p 1,392.00p 1,371.50p 1,379.50p 605680
16/05/2019 1,382.50p 1,388.00p 1,371.50p 1,385.00p 333347
15/05/2019 1,385.50p 1,395.50p 1,362.00p 1,373.50p 384392
14/05/2019 1,372.00p 1,394.50p 1,370.00p 1,388.00p 337699
13/05/2019 1,385.50p 1,385.50p 1,356.00p 1,365.00p 582998
10/05/2019 1,408.50p 1,411.00p 1,380.50p 1,380.50p 771470
09/05/2019 1,435.00p 1,441.00p 1,400.00p 1,400.50p 703517
08/05/2019 1,476.00p 1,480.00p 1,423.00p 1,451.00p 1411852
07/05/2019 1,375.00p 1,415.00p 1,375.00p 1,404.00p 855793
03/05/2019 1,395.50p 1,405.00p 1,383.50p 1,402.50p 434461
02/05/2019 1,377.50p 1,388.00p 1,364.50p 1,388.00p 954945
01/05/2019 1,409.00p 1,409.00p 1,372.00p 1,372.00p 326001
30/04/2019 1,410.50p 1,416.50p 1,395.50p 1,397.50p 527923
29/04/2019 1,430.50p 1,437.00p 1,410.00p 1,410.00p 362510
26/04/2019 1,425.00p 1,429.50p 1,412.50p 1,422.00p 594359
25/04/2019 1,450.00p 1,463.00p 1,425.00p 1,431.50p 460991
24/04/2019 1,457.00p 1,464.50p 1,447.50p 1,453.00p 713212
23/04/2019 1,469.50p 1,479.00p 1,456.00p 1,456.50p 1001808
18/04/2019 1,409.00p 1,429.00p 1,409.00p 1,426.50p 417879
17/04/2019 1,414.00p 1,440.50p 1,414.00p 1,416.50p 964253
16/04/2019 1,423.00p 1,436.00p 1,420.00p 1,429.50p 394433
15/04/2019 1,404.00p 1,431.00p 1,397.00p 1,427.00p 309945
12/04/2019 1,406.00p 1,415.00p 1,397.00p 1,398.50p 451619
11/04/2019 1,394.00p 1,411.00p 1,385.50p 1,403.00p 503924
10/04/2019 1,379.00p 1,399.00p 1,377.50p 1,388.00p 1066921
09/04/2019 1,375.00p 1,404.00p 1,372.00p 1,385.00p 504702
08/04/2019 1,390.00p 1,393.50p 1,378.00p 1,383.50p 450340
05/04/2019 1,373.50p 1,389.50p 1,367.50p 1,382.50p 427488
04/04/2019 1,386.00p 1,390.00p 1,367.00p 1,380.00p 722583
03/04/2019 1,390.00p 1,432.00p 1,390.00p 1,412.50p 642878
02/04/2019 1,390.00p 1,395.30p 1,372.50p 1,388.50p 671220
01/04/2019 1,371.00p 1,386.00p 1,371.00p 1,379.00p 667620
29/03/2019 1,367.50p 1,376.00p 1,354.50p 1,371.00p 859838
28/03/2019 1,355.50p 1,375.50p 1,351.50p 1,362.00p 432892
27/03/2019 1,355.00p 1,376.00p 1,342.50p 1,355.00p 639014
26/03/2019 1,366.00p 1,366.00p 1,329.01p 1,350.00p 712726
25/03/2019 1,371.00p 1,377.00p 1,350.50p 1,366.00p 550391
22/03/2019 1,399.50p 1,413.00p 1,370.50p 1,370.50p 679664
21/03/2019 1,384.00p 1,402.50p 1,379.00p 1,400.00p 848295
20/03/2019 1,435.50p 1,435.50p 1,383.50p 1,387.00p 1557331
19/03/2019 1,416.50p 1,436.00p 1,416.00p 1,433.50p 615395
18/03/2019 1,447.50p 1,448.50p 1,418.50p 1,425.00p 533923
15/03/2019 1,445.00p 1,445.00p 1,432.50p 1,440.50p 1327084
14/03/2019 1,444.50p 1,466.20p 1,434.00p 1,435.50p 1155850
13/03/2019 1,426.00p 1,442.00p 1,416.50p 1,442.00p 1261996
12/03/2019 1,426.50p 1,461.50p 1,420.00p 1,425.00p 1112866
11/03/2019 1,423.50p 1,430.00p 1,406.24p 1,418.50p 716035
08/03/2019 1,411.50p 1,421.00p 1,406.00p 1,415.50p 843858
07/03/2019 1,443.50p 1,448.50p 1,419.50p 1,425.00p 1073385
06/03/2019 1,470.00p 1,473.50p 1,450.00p 1,453.00p 765571
05/03/2019 1,454.50p 1,488.50p 1,451.00p 1,465.00p 1306526
04/03/2019 1,455.00p 1,462.00p 1,445.00p 1,455.00p 1065034
01/03/2019 1,444.50p 1,454.00p 1,426.01p 1,449.00p 1061385
28/02/2019 1,446.00p 1,448.50p 1,413.00p 1,436.00p 1632319
27/02/2019 1,410.00p 1,468.00p 1,409.50p 1,448.50p 1505037
26/02/2019 1,310.00p 1,454.50p 1,310.00p 1,429.00p 2940677
25/02/2019 1,273.50p 1,281.00p 1,256.50p 1,270.00p 721186
22/02/2019 1,270.00p 1,282.96p 1,249.00p 1,262.50p 1022105
21/02/2019 1,285.50p 1,295.50p 1,280.50p 1,284.50p 482820
20/02/2019 1,266.50p 1,293.00p 1,266.50p 1,292.50p 702687
19/02/2019 1,259.50p 1,277.00p 1,249.00p 1,277.00p 686570
18/02/2019 1,266.00p 1,281.00p 1,261.24p 1,274.50p 387977
15/02/2019 1,272.50p 1,283.50p 1,269.00p 1,271.50p 431518
14/02/2019 1,284.00p 1,291.00p 1,274.00p 1,277.50p 551961
13/02/2019 1,256.00p 1,290.00p 1,255.50p 1,273.00p 617767
12/02/2019 1,259.00p 1,268.50p 1,250.00p 1,260.00p 803771
11/02/2019 1,229.00p 1,266.00p 1,215.00p 1,265.00p 564065
08/02/2019 1,232.00p 1,241.00p 1,212.50p 1,216.50p 788792
07/02/2019 1,218.00p 1,233.00p 1,208.50p 1,208.50p 581010
06/02/2019 1,212.00p 1,244.00p 1,212.00p 1,232.00p 831375
05/02/2019 1,216.50p 1,246.50p 1,216.50p 1,246.50p 895907
04/02/2019 1,226.00p 1,229.50p 1,213.50p 1,220.00p 417112
01/02/2019 1,225.00p 1,240.50p 1,217.00p 1,226.50p 733926
31/01/2019 1,236.00p 1,263.00p 1,224.00p 1,224.00p 754292
30/01/2019 1,251.00p 1,251.00p 1,215.50p 1,247.00p 533480
29/01/2019 1,232.50p 1,256.00p 1,229.50p 1,244.00p 681172
28/01/2019 1,253.50p 1,258.97p 1,223.00p 1,228.00p 444009
25/01/2019 1,257.00p 1,267.50p 1,233.50p 1,248.00p 958106
24/01/2019 1,232.00p 1,256.00p 1,229.50p 1,245.00p 685434
23/01/2019 1,224.00p 1,248.00p 1,215.50p 1,236.00p 713502
22/01/2019 1,246.50p 1,266.00p 1,228.00p 1,231.50p 729008
21/01/2019 1,256.00p 1,263.07p 1,226.00p 1,247.50p 526687
18/01/2019 1,231.50p 1,276.00p 1,231.50p 1,261.50p 1069044
17/01/2019 1,203.00p 1,234.50p 1,180.00p 1,233.50p 1050284
16/01/2019 1,172.50p 1,216.00p 1,162.50p 1,213.50p 1077389
15/01/2019 1,171.00p 1,177.50p 1,139.00p 1,160.50p 961079
14/01/2019 1,147.50p 1,166.00p 1,136.50p 1,157.50p 654386
11/01/2019 1,123.00p 1,147.50p 1,112.00p 1,144.00p 689378
10/01/2019 1,132.50p 1,135.50p 1,109.00p 1,114.50p 779225
09/01/2019 1,125.00p 1,147.00p 1,121.00p 1,123.00p 712456
08/01/2019 1,087.50p 1,109.85p 1,079.00p 1,100.50p 728582
07/01/2019 1,089.00p 1,100.50p 1,080.50p 1,090.00p 702972
04/01/2019 1,065.50p 1,090.50p 1,061.50p 1,090.50p 839583
03/01/2019 1,057.00p 1,073.50p 1,049.00p 1,054.00p 657388
02/01/2019 1,064.00p 1,074.41p 1,043.50p 1,065.50p 532272
31/12/2018 1,042.50p 1,075.00p 1,042.50p 1,070.00p 211881
28/12/2018 1,025.00p 1,050.50p 1,020.50p 1,050.50p 908927
27/12/2018 1,071.00p 1,071.00p 1,012.00p 1,012.00p 1019910
24/12/2018 1,029.00p 1,061.50p 1,029.00p 1,061.50p 87502
21/12/2018 1,062.50p 1,079.00p 1,031.50p 1,040.00p 1874987
20/12/2018 1,092.00p 1,092.00p 1,050.50p 1,066.50p 863563
19/12/2018 1,087.50p 1,104.50p 1,087.00p 1,093.50p 1394660
18/12/2018 1,066.00p 1,105.00p 1,057.00p 1,092.00p 1081131
17/12/2018 1,092.50p 1,098.00p 1,057.00p 1,064.50p 944204
14/12/2018 1,114.00p 1,117.50p 1,089.00p 1,089.50p 1051739
13/12/2018 1,127.50p 1,133.50p 1,106.00p 1,119.50p 574735
12/12/2018 1,091.50p 1,125.50p 1,080.00p 1,125.50p 833112
11/12/2018 1,053.00p 1,106.00p 1,053.00p 1,086.50p 1579702
10/12/2018 1,077.00p 1,080.50p 1,050.35p 1,054.00p 1091957
07/12/2018 1,093.50p 1,100.50p 1,077.50p 1,083.00p 1152823
06/12/2018 1,136.00p 1,136.00p 1,077.50p 1,088.00p 1544541
05/12/2018 1,077.50p 1,141.00p 1,062.50p 1,139.00p 1833881
04/12/2018 1,078.00p 1,121.50p 1,037.50p 1,093.00p 2393408
03/12/2018 1,118.00p 1,118.00p 1,086.00p 1,099.50p 1800106
30/11/2018 1,103.00p 1,122.50p 1,087.00p 1,104.00p 20855028
29/11/2018 1,086.50p 1,105.50p 1,070.00p 1,098.00p 1596088
28/11/2018 1,085.50p 1,087.50p 1,068.00p 1,082.00p 1217611
27/11/2018 1,090.00p 1,090.00p 1,040.00p 1,085.00p 1731178
26/11/2018 1,065.00p 1,104.50p 1,065.00p 1,089.00p 1379039
23/11/2018 1,077.00p 1,080.00p 1,046.50p 1,062.00p 785275
22/11/2018 1,063.50p 1,090.50p 1,046.00p 1,083.50p 964034
21/11/2018 1,030.00p 1,057.00p 1,015.00p 1,057.00p 943105
20/11/2018 1,021.50p 1,041.50p 1,007.50p 1,030.00p 1461345
19/11/2018 1,008.00p 1,037.00p 1,006.00p 1,016.50p 787621
16/11/2018 1,032.00p 1,037.00p 1,001.30p 1,004.50p 2225648
15/11/2018 1,075.50p 1,083.50p 1,008.50p 1,032.50p 2018459
14/11/2018 1,054.50p 1,081.00p 1,039.50p 1,068.50p 1595803
13/11/2018 1,046.50p 1,067.50p 1,030.50p 1,055.00p 1477258
12/11/2018 1,077.00p 1,077.00p 1,028.50p 1,043.00p 1326454
09/11/2018 1,105.00p 1,106.00p 1,067.00p 1,070.50p 1773888
08/11/2018 1,104.00p 1,127.00p 1,092.50p 1,111.50p 941590
07/11/2018 1,097.50p 1,122.00p 1,090.00p 1,101.00p 870787
06/11/2018 1,123.00p 1,134.50p 1,087.00p 1,092.00p 1631882
05/11/2018 1,154.00p 1,161.50p 1,126.50p 1,130.00p 1005926
02/11/2018 1,179.00p 1,183.00p 1,148.50p 1,157.50p 1064758
01/11/2018 1,113.50p 1,169.00p 1,094.50p 1,162.50p 1835941
31/10/2018 1,080.00p 1,108.00p 1,063.50p 1,107.00p 2008346
30/10/2018 1,049.50p 1,078.00p 1,044.50p 1,070.00p 1551668
29/10/2018 996.40p 1,054.50p 992.00p 1,032.50p 1038873
26/10/2018 1,072.00p 1,072.00p 979.60p 997.00p 1668303
25/10/2018 1,050.50p 1,084.50p 1,023.00p 1,072.00p 1381000
24/10/2018 1,025.50p 1,048.50p 1,020.00p 1,048.00p 2308199
23/10/2018 1,006.50p 1,028.00p 986.60p 1,020.00p 3761609
22/10/2018 976.60p 989.60p 972.66p 980.00p 1606635
19/10/2018 974.00p 977.00p 964.75p 970.00p 2664727
18/10/2018 998.40p 1,003.00p 975.00p 975.00p 1174629
17/10/2018 1,034.00p 1,036.00p 999.40p 1,000.00p 935995
16/10/2018 1,016.50p 1,035.00p 1,015.50p 1,032.50p 1368986
15/10/2018 1,023.00p 1,025.50p 1,008.00p 1,013.00p 1220057
12/10/2018 1,010.50p 1,040.50p 1,004.50p 1,029.50p 1872510
11/10/2018 993.80p 1,020.50p 972.80p 1,004.00p 2571230
10/10/2018 992.60p 1,014.00p 987.70p 995.00p 1631716
09/10/2018 1,023.00p 1,023.00p 990.60p 993.00p 955767
08/10/2018 1,014.00p 1,023.50p 1,010.50p 1,014.50p 1019581
05/10/2018 1,014.00p 1,021.00p 1,010.50p 1,017.50p 1463215
04/10/2018 1,036.50p 1,040.50p 1,010.00p 1,019.00p 2158481
03/10/2018 1,056.50p 1,073.50p 1,053.50p 1,053.50p 946902
02/10/2018 1,075.00p 1,075.00p 1,056.00p 1,056.50p 960296
01/10/2018 1,071.00p 1,079.00p 1,061.50p 1,071.00p 1425689
28/09/2018 1,103.50p 1,105.00p 1,064.50p 1,065.50p 2058331
27/09/2018 1,115.50p 1,121.50p 1,098.00p 1,109.00p 965317
26/09/2018 1,113.50p 1,131.50p 1,110.00p 1,119.00p 1083710
25/09/2018 1,120.50p 1,120.50p 1,110.50p 1,118.00p 1031231
24/09/2018 1,104.00p 1,121.00p 1,102.50p 1,115.00p 1811254
21/09/2018 1,117.00p 1,121.00p 1,083.00p 1,110.00p 3322771
20/09/2018 1,109.50p 1,120.00p 1,109.50p 1,110.00p 1030890
19/09/2018 1,118.00p 1,118.00p 1,103.50p 1,114.00p 1033955
18/09/2018 1,115.00p 1,123.50p 1,103.50p 1,116.00p 1910298
17/09/2018 1,120.50p 1,127.00p 1,100.55p 1,115.00p 1739045
14/09/2018 1,135.00p 1,135.00p 1,119.50p 1,125.00p 1151683
13/09/2018 1,140.00p 1,140.00p 1,127.50p 1,127.50p 1264098
12/09/2018 1,130.00p 1,138.00p 1,130.00p 1,132.50p 1277016
11/09/2018 1,139.50p 1,139.50p 1,129.50p 1,135.50p 641039
10/09/2018 1,136.00p 1,139.50p 1,129.00p 1,134.50p 1842307
07/09/2018 1,137.00p 1,140.50p 1,130.00p 1,133.00p 758844
06/09/2018 1,135.00p 1,145.50p 1,128.50p 1,132.50p 890165
05/09/2018 1,141.00p 1,141.00p 1,127.50p 1,135.50p 1672483
04/09/2018 1,140.50p 1,146.50p 1,123.00p 1,141.00p 738570
03/09/2018 1,149.00p 1,153.41p 1,129.50p 1,130.50p 484481
31/08/2018 1,127.00p 1,158.00p 1,123.00p 1,150.50p 1109840
30/08/2018 1,123.00p 1,138.00p 1,115.50p 1,130.00p 436200
29/08/2018 1,143.00p 1,149.50p 1,110.50p 1,127.50p 873722
28/08/2018 1,124.00p 1,164.77p 1,124.00p 1,154.00p 996786
24/08/2018 1,129.00p 1,135.00p 1,116.00p 1,121.00p 837523
23/08/2018 1,157.50p 1,160.00p 1,116.00p 1,130.00p 1475334
22/08/2018 1,136.00p 1,165.00p 1,136.00p 1,157.50p 1084451
21/08/2018 1,115.00p 1,148.50p 1,114.00p 1,141.50p 961357
20/08/2018 1,123.00p 1,129.00p 1,114.00p 1,117.50p 713387
17/08/2018 1,120.50p 1,124.50p 1,109.00p 1,119.00p 1140312
16/08/2018 1,128.00p 1,139.00p 1,109.00p 1,127.00p 837453
15/08/2018 1,108.50p 1,131.00p 1,103.00p 1,122.00p 1673916
14/08/2018 1,133.50p 1,147.50p 1,106.50p 1,109.50p 753737
13/08/2018 1,125.50p 1,132.50p 1,116.50p 1,122.50p 751273
10/08/2018 1,150.50p 1,150.50p 1,117.50p 1,120.00p 832656
09/08/2018 1,142.00p 1,152.00p 1,128.50p 1,146.00p 1271419
08/08/2018 1,119.50p 1,150.00p 1,115.50p 1,146.00p 1242849
07/08/2018 1,110.50p 1,129.50p 1,101.99p 1,129.50p 1331584
06/08/2018 1,109.00p 1,113.00p 1,095.50p 1,109.00p 1450944
03/08/2018 1,138.00p 1,138.00p 1,091.00p 1,102.00p 2487811
02/08/2018 1,164.50p 1,164.50p 1,113.00p 1,133.00p 2521921

*Close Price adjusted for both dividends and splits