Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2025 625.50p 633.00p 615.50p 625.00p 288634
04/12/2025 616.50p 629.50p 610.50p 621.50p 429454
03/12/2025 605.00p 618.00p 593.50p 611.00p 1012554
02/12/2025 623.50p 638.00p 623.50p 627.00p 479473
01/12/2025 626.00p 639.50p 626.00p 634.00p 855875
28/11/2025 630.00p 637.00p 628.00p 636.50p 477053
27/11/2025 613.50p 626.50p 608.50p 626.00p 432308
26/11/2025 607.00p 626.00p 595.50p 604.50p 2274225
25/11/2025 599.50p 616.00p 589.50p 616.00p 987320
24/11/2025 597.50p 597.50p 585.50p 585.50p 304808
21/11/2025 574.50p 586.50p 563.50p 586.50p 316042
20/11/2025 572.50p 577.50p 568.00p 575.00p 865607
19/11/2025 575.00p 575.00p 560.00p 569.50p 4280521
18/11/2025 567.00p 571.00p 560.50p 566.50p 340842
17/11/2025 577.00p 590.00p 572.00p 576.00p 891287
14/11/2025 597.50p 605.00p 587.00p 587.50p 543929
13/11/2025 630.50p 630.50p 607.00p 609.00p 553973
12/11/2025 636.50p 636.50p 617.50p 618.50p 838849
11/11/2025 621.50p 635.00p 618.50p 622.00p 595845
10/11/2025 597.50p 624.00p 597.50p 615.00p 436479
07/11/2025 616.00p 619.50p 605.50p 609.00p 455587
06/11/2025 618.50p 625.50p 609.50p 615.00p 532256
05/11/2025 603.50p 624.00p 603.50p 618.50p 309857
04/11/2025 622.00p 626.00p 614.50p 617.50p 1261094
03/11/2025 615.00p 629.50p 615.00p 622.50p 669047
31/10/2025 650.50p 650.50p 629.00p 629.00p 520782
30/10/2025 667.00p 667.00p 638.00p 638.00p 1518505
29/10/2025 667.00p 667.00p 648.50p 653.00p 787338
28/10/2025 669.00p 670.00p 657.50p 659.00p 1101240
27/10/2025 671.00p 675.00p 663.00p 664.00p 1977620
24/10/2025 668.50p 675.00p 660.00p 668.50p 3692712
23/10/2025 650.50p 663.00p 647.88p 658.50p 4415186
22/10/2025 608.50p 655.50p 608.50p 649.50p 4115646
21/10/2025 615.50p 615.50p 594.70p 607.50p 412285
20/10/2025 605.00p 608.00p 588.26p 601.50p 621437
17/10/2025 618.00p 618.00p 596.50p 605.00p 403998
16/10/2025 643.50p 651.00p 611.75p 622.00p 1697514
15/10/2025 625.50p 648.64p 625.50p 642.00p 557317
14/10/2025 631.50p 641.50p 621.50p 628.50p 397057
13/10/2025 621.50p 648.50p 621.50p 637.00p 478908
10/10/2025 618.00p 625.00p 612.10p 621.50p 1276073
09/10/2025 609.00p 623.75p 609.00p 617.50p 308640
08/10/2025 640.00p 640.00p 619.50p 619.50p 484386
07/10/2025 628.00p 634.75p 599.00p 631.50p 526169
06/10/2025 651.00p 651.75p 627.50p 633.50p 846178
03/10/2025 625.00p 648.00p 625.00p 647.00p 600174
02/10/2025 632.00p 635.38p 624.00p 634.00p 3239653
01/10/2025 612.00p 632.50p 605.50p 632.50p 664790
30/09/2025 616.00p 616.50p 607.50p 610.50p 503121
29/09/2025 590.00p 614.50p 590.00p 612.50p 1241051
26/09/2025 584.50p 591.50p 580.00p 588.50p 705218
25/09/2025 585.00p 586.00p 569.50p 581.50p 1342490
24/09/2025 595.00p 595.00p 574.00p 579.50p 2437078
23/09/2025 572.50p 596.50p 568.50p 581.50p 2431200
22/09/2025 558.00p 566.00p 553.01p 563.00p 277962
19/09/2025 580.00p 580.00p 558.50p 563.50p 1018151
18/09/2025 561.00p 570.50p 557.50p 566.50p 394498
17/09/2025 555.00p 575.50p 555.00p 567.50p 902698
16/09/2025 572.00p 572.00p 571.50p 566.00p 287908
15/09/2025 572.00p 581.91p 569.00p 571.50p 905376
12/09/2025 582.00p 589.03p 557.50p 572.00p 535163
11/09/2025 577.50p 577.50p 568.50p 580.00p 331903
10/09/2025 577.50p 578.50p 566.00p 568.50p 351955
09/09/2025 587.00p 587.00p 575.00p 578.00p 429330
08/09/2025 567.50p 585.50p 567.50p 583.50p 233775
05/09/2025 584.50p 588.00p 575.50p 581.00p 324733
04/09/2025 575.50p 575.50p 562.00p 573.50p 551521
03/09/2025 554.00p 570.50p 540.00p 562.50p 1102285
02/09/2025 602.50p 602.50p 559.50p 555.00p 1114754
01/09/2025 591.00p 600.50p 588.50p 591.50p 260049
29/08/2025 605.00p 606.50p 596.50p 595.50p 548075
28/08/2025 609.50p 617.00p 602.00p 605.00p 464368
27/08/2025 614.00p 621.00p 607.00p 610.50p 774277
26/08/2025 643.00p 643.00p 612.50p 615.00p 1019657
22/08/2025 627.00p 634.00p 612.50p 631.00p 917228
21/08/2025 627.00p 627.00p 610.18p 616.00p 397602
20/08/2025 626.00p 626.00p 612.30p 616.00p 499187
19/08/2025 609.00p 624.00p 609.00p 622.00p 316691
18/08/2025 620.00p 620.00p 605.00p 611.00p 763791
15/08/2025 626.50p 626.50p 610.50p 615.00p 1056805
14/08/2025 611.00p 621.50p 611.00p 612.00p 379834
13/08/2025 614.50p 619.00p 608.50p 616.00p 590349
12/08/2025 612.50p 618.00p 604.00p 615.00p 829392
11/08/2025 598.00p 614.00p 598.00p 610.00p 1175891
08/08/2025 601.50p 616.00p 596.00p 611.50p 503645
07/08/2025 570.00p 600.00p 566.50p 600.00p 3167462
06/08/2025 563.50p 581.50p 563.00p 581.50p 1048167
05/08/2025 535.00p 582.00p 529.00p 565.00p 961791
04/08/2025 520.00p 535.00p 520.00p 535.00p 784562
01/08/2025 543.00p 543.00p 523.00p 523.00p 1276308
31/07/2025 524.00p 547.00p 524.00p 544.50p 1742289
30/07/2025 554.50p 554.50p 533.00p 537.00p 740645
29/07/2025 543.50p 559.00p 543.50p 548.00p 357344
28/07/2025 567.00p 571.50p 550.00p 557.00p 538590
25/07/2025 574.50p 585.00p 554.50p 564.50p 842534
24/07/2025 585.50p 601.50p 570.50p 577.50p 371570
23/07/2025 573.00p 579.50p 570.50p 572.00p 426219
22/07/2025 570.00p 573.00p 565.00p 571.50p 251618
21/07/2025 567.50p 579.50p 567.50p 572.00p 209693
18/07/2025 551.50p 580.00p 551.50p 577.50p 392191
17/07/2025 563.50p 567.00p 559.00p 565.00p 426444
16/07/2025 560.00p 570.00p 559.00p 560.00p 458990
15/07/2025 566.50p 575.00p 562.00p 564.00p 530806
14/07/2025 569.50p 578.00p 567.00p 573.00p 390517
11/07/2025 578.50p 581.00p 568.50p 571.00p 561518
10/07/2025 586.00p 592.50p 570.50p 581.50p 795671
09/07/2025 601.50p 601.50p 587.00p 592.50p 385056
08/07/2025 595.00p 595.00p 574.00p 593.00p 1268786
07/07/2025 584.50p 596.50p 584.00p 586.00p 442280
04/07/2025 591.50p 609.50p 591.50p 595.00p 842059
03/07/2025 594.50p 609.50p 593.50p 605.50p 763524
02/07/2025 615.50p 621.50p 588.50p 593.00p 1585567
01/07/2025 606.50p 618.50p 601.50p 618.00p 1632335
30/06/2025 623.00p 625.00p 607.50p 607.50p 616721
27/06/2025 634.00p 634.00p 618.00p 622.50p 655880
26/06/2025 605.00p 631.50p 605.00p 628.50p 516973
25/06/2025 620.00p 627.00p 612.50p 614.50p 292011
24/06/2025 605.50p 624.50p 605.50p 620.00p 1344785
23/06/2025 603.00p 616.50p 603.00p 607.00p 298036
20/06/2025 611.50p 621.00p 608.75p 616.50p 1705818
19/06/2025 604.50p 614.00p 604.50p 608.50p 460252
18/06/2025 620.50p 620.50p 611.00p 614.50p 583025
17/06/2025 620.00p 628.50p 616.50p 620.50p 522337
16/06/2025 615.50p 632.50p 615.50p 627.50p 432093
13/06/2025 623.50p 633.50p 616.00p 619.50p 573812
12/06/2025 629.50p 643.50p 629.00p 638.50p 1276421
11/06/2025 643.50p 660.00p 635.75p 642.50p 695322
10/06/2025 609.50p 642.50p 609.50p 642.00p 624544
09/06/2025 613.00p 618.00p 610.50p 618.00p 276982
06/06/2025 613.00p 617.00p 611.00p 615.00p 495696
05/06/2025 610.00p 626.00p 610.00p 615.00p 376642
04/06/2025 620.00p 630.50p 617.50p 620.00p 497747
03/06/2025 623.00p 630.50p 615.00p 620.00p 443750
02/06/2025 623.00p 634.00p 618.00p 626.50p 604759
30/05/2025 640.50p 648.00p 634.50p 635.50p 1008236
29/05/2025 642.00p 643.50p 633.00p 641.00p 1383291
28/05/2025 631.50p 653.50p 631.50p 638.50p 1196991
27/05/2025 630.00p 649.00p 629.50p 642.00p 523523
23/05/2025 614.50p 629.50p 613.00p 629.50p 392407
22/05/2025 610.00p 625.00p 610.00p 620.00p 576269
21/05/2025 624.50p 639.00p 620.00p 623.00p 855510
20/05/2025 633.00p 643.00p 631.00p 639.50p 328525
19/05/2025 630.00p 636.50p 623.50p 635.00p 532989
16/05/2025 615.00p 632.50p 615.00p 629.50p 398200
15/05/2025 605.00p 634.50p 605.00p 623.50p 937540
14/05/2025 619.50p 630.00p 612.00p 614.00p 3482761
13/05/2025 607.00p 625.00p 605.00p 625.00p 1273917
12/05/2025 624.50p 630.50p 604.50p 604.50p 1260351
09/05/2025 596.50p 629.82p 591.00p 623.00p 1891446
08/05/2025 584.00p 597.00p 576.50p 583.00p 1184374
07/05/2025 552.50p 579.00p 552.50p 577.50p 960401
06/05/2025 570.50p 573.50p 558.50p 566.00p 698277
02/05/2025 576.50p 582.50p 569.00p 569.00p 1010339
01/05/2025 570.00p 581.00p 558.50p 578.00p 992170
30/04/2025 553.00p 559.28p 546.50p 559.00p 1916624
29/04/2025 531.50p 572.50p 530.00p 550.50p 1214346
28/04/2025 525.00p 537.00p 521.00p 528.50p 580281
25/04/2025 533.00p 536.50p 518.50p 524.50p 442275
24/04/2025 523.00p 527.00p 513.00p 527.00p 1035301
23/04/2025 520.00p 532.50p 514.00p 527.50p 655172
22/04/2025 518.00p 525.00p 510.00p 515.50p 2954583
17/04/2025 520.50p 529.50p 511.00p 519.00p 3165844
16/04/2025 539.00p 539.00p 524.50p 532.00p 397481
15/04/2025 531.00p 543.00p 530.50p 536.50p 592199
14/04/2025 523.50p 537.50p 523.00p 537.50p 703366
11/04/2025 533.00p 533.00p 512.28p 525.00p 420324
10/04/2025 532.00p 546.50p 519.00p 524.00p 486418
09/04/2025 506.50p 521.00p 498.80p 508.00p 638471
08/04/2025 509.00p 535.50p 497.40p 521.00p 897244
07/04/2025 490.00p 530.50p 477.37p 499.40p 1331435
04/04/2025 523.00p 536.50p 497.40p 510.00p 2121610
03/04/2025 509.00p 518.00p 494.00p 513.50p 1253151
02/04/2025 488.20p 503.50p 478.00p 503.50p 3358651
01/04/2025 478.00p 523.50p 478.00p 494.00p 4953319
31/03/2025 570.00p 570.00p 545.00p 550.00p 660338
28/03/2025 568.00p 586.50p 562.00p 564.50p 651595
27/03/2025 560.00p 578.50p 560.00p 575.00p 362576
26/03/2025 578.00p 581.00p 568.00p 568.50p 333496
25/03/2025 578.50p 585.00p 572.00p 572.00p 2051267
24/03/2025 581.00p 585.65p 568.50p 579.50p 482431
21/03/2025 567.50p 578.00p 561.00p 568.00p 1754962
20/03/2025 585.50p 594.00p 575.00p 577.50p 558720
19/03/2025 581.00p 590.00p 575.00p 585.50p 425766
18/03/2025 585.50p 589.00p 570.50p 584.00p 334064
17/03/2025 561.00p 579.50p 553.09p 576.50p 359842
14/03/2025 568.00p 585.00p 499.40p 560.00p 1418471
13/03/2025 569.00p 583.50p 565.00p 571.50p 624411
12/03/2025 575.00p 592.50p 569.00p 576.50p 1866215
11/03/2025 580.50p 589.50p 570.50p 570.50p 978108
10/03/2025 627.50p 639.50p 578.00p 580.50p 2583376
07/03/2025 661.00p 661.00p 627.50p 633.50p 1418714
06/03/2025 653.00p 653.00p 636.75p 648.50p 666227
05/03/2025 635.00p 650.50p 634.00p 637.50p 728322
04/03/2025 647.50p 651.00p 626.00p 627.00p 517115
03/03/2025 638.00p 658.14p 638.00p 647.50p 3092026
28/02/2025 645.00p 659.50p 642.00p 652.00p 768775
27/02/2025 659.50p 664.50p 645.50p 651.00p 497275
26/02/2025 667.50p 677.00p 659.50p 664.50p 857665
25/02/2025 650.00p 659.50p 650.00p 653.50p 1959060
24/02/2025 660.00p 667.00p 650.00p 655.00p 749603

*Close Price adjusted for both dividends and splits