Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 731.00p 731.00p 700.00p 716.50p 66922
23/12/2024 714.00p 716.50p 708.50p 716.50p 165357
20/12/2024 703.00p 720.50p 703.00p 717.00p 899959
19/12/2024 710.50p 720.00p 704.00p 713.50p 1458391
18/12/2024 717.00p 726.50p 710.00p 720.50p 411407
17/12/2024 719.00p 725.50p 711.50p 711.50p 743918
16/12/2024 730.00p 743.00p 723.00p 723.00p 453683
13/12/2024 741.00p 748.50p 733.00p 733.00p 328612
12/12/2024 772.50p 772.50p 745.50p 745.50p 281517
11/12/2024 738.00p 759.00p 738.00p 756.00p 953346
10/12/2024 763.00p 763.00p 749.00p 756.00p 592189
09/12/2024 760.50p 761.50p 750.50p 758.00p 291275
06/12/2024 752.50p 758.50p 737.50p 750.00p 214843
05/12/2024 760.00p 770.50p 743.00p 746.50p 895957
04/12/2024 771.00p 779.50p 762.50p 766.00p 784658
03/12/2024 780.00p 780.00p 765.00p 769.50p 643458
02/12/2024 742.00p 770.00p 742.00p 770.00p 512867
29/11/2024 787.00p 787.00p 754.50p 760.50p 400240
28/11/2024 794.50p 794.50p 774.50p 777.00p 337360
27/11/2024 770.50p 783.50p 770.50p 776.50p 331995
26/11/2024 776.50p 793.50p 774.50p 775.00p 472640
25/11/2024 795.00p 808.50p 782.00p 794.00p 880840
22/11/2024 773.50p 803.00p 769.75p 794.50p 519898
21/11/2024 761.00p 786.00p 761.00p 775.00p 431455
20/11/2024 788.00p 791.00p 769.50p 771.00p 551135
19/11/2024 791.50p 807.00p 784.00p 789.50p 401055
18/11/2024 800.00p 806.50p 793.00p 797.50p 297565
15/11/2024 785.50p 813.50p 785.50p 800.50p 308512
14/11/2024 776.00p 805.50p 776.00p 805.00p 594798
13/11/2024 809.00p 811.50p 789.00p 795.00p 469589
12/11/2024 791.50p 814.00p 789.50p 798.50p 801027
11/11/2024 798.50p 812.00p 785.50p 798.00p 523042
08/11/2024 819.50p 819.50p 789.50p 789.50p 325442
07/11/2024 802.50p 811.50p 798.00p 808.50p 511855
06/11/2024 824.00p 825.00p 793.00p 804.00p 436468
05/11/2024 831.00p 831.00p 810.00p 813.00p 360165
04/11/2024 806.50p 820.00p 806.50p 811.50p 410705
01/11/2024 818.00p 818.00p 800.50p 814.00p 907230
31/10/2024 820.50p 850.50p 800.50p 808.00p 644997
30/10/2024 820.50p 876.00p 820.50p 836.00p 1123140
29/10/2024 850.50p 867.00p 823.50p 826.00p 547907
28/10/2024 859.00p 865.50p 850.24p 851.50p 523144
25/10/2024 865.50p 881.00p 858.00p 858.00p 875358
24/10/2024 858.00p 883.50p 855.00p 922.00p 1582743
23/10/2024 911.00p 938.50p 911.00p 922.00p 973009
22/10/2024 902.00p 934.50p 902.00p 931.00p 3172752
21/10/2024 911.00p 931.50p 911.00p 922.00p 824120
18/10/2024 914.00p 935.50p 914.00p 929.50p 1881119
17/10/2024 894.50p 927.55p 894.50p 927.50p 441684
16/10/2024 878.00p 918.00p 878.00p 916.50p 544894
15/10/2024 875.50p 897.50p 875.50p 894.00p 1011281
14/10/2024 874.50p 891.00p 872.56p 886.50p 887797
11/10/2024 900.00p 900.00p 884.50p 888.00p 356655
10/10/2024 898.50p 898.50p 885.00p 888.00p 403168
09/10/2024 899.00p 899.00p 882.50p 890.00p 390041
08/10/2024 882.50p 905.00p 875.00p 885.00p 572695
07/10/2024 930.50p 930.50p 898.00p 900.50p 1842171
04/10/2024 887.50p 915.50p 887.00p 911.00p 452908
03/10/2024 874.00p 897.50p 874.00p 887.50p 279907
02/10/2024 912.00p 916.50p 891.00p 891.00p 443359
01/10/2024 925.50p 932.50p 911.00p 914.00p 496292
30/09/2024 949.00p 949.00p 925.00p 926.00p 599040
27/09/2024 923.00p 935.50p 912.00p 935.50p 471568
26/09/2024 919.00p 929.00p 914.25p 925.00p 543841
25/09/2024 937.50p 937.50p 911.00p 915.00p 356299
24/09/2024 946.00p 946.00p 916.00p 917.00p 306672
23/09/2024 931.00p 934.00p 919.50p 927.50p 312307
20/09/2024 948.50p 952.50p 932.00p 932.00p 1251481
19/09/2024 952.50p 964.00p 947.50p 948.00p 142289
18/09/2024 964.00p 964.00p 946.50p 948.00p 381567
17/09/2024 928.50p 962.00p 912.25p 959.50p 821011
16/09/2024 913.50p 916.00p 886.00p 916.00p 504169
13/09/2024 883.00p 900.50p 880.50p 892.00p 468502
12/09/2024 878.00p 878.00p 866.00p 874.00p 1497635
11/09/2024 849.50p 877.50p 849.50p 864.00p 170202
10/09/2024 856.00p 875.50p 852.25p 870.00p 303929
09/09/2024 856.00p 862.00p 852.00p 857.50p 197177
06/09/2024 874.00p 874.50p 850.00p 850.00p 301097
05/09/2024 875.50p 887.50p 867.98p 874.50p 1105845
04/09/2024 877.00p 894.50p 877.00p 879.00p 294585
03/09/2024 908.50p 913.00p 893.50p 898.50p 218498
02/09/2024 921.00p 921.00p 895.50p 903.50p 187335
30/08/2024 901.50p 921.50p 898.50p 907.00p 415203
29/08/2024 894.00p 909.50p 894.00p 900.50p 193748
28/08/2024 923.50p 923.50p 892.50p 905.50p 235506
27/08/2024 917.50p 927.50p 902.00p 902.00p 510090
23/08/2024 934.50p 934.50p 911.00p 922.50p 192455
22/08/2024 906.00p 920.00p 904.00p 912.50p 218848
21/08/2024 901.00p 913.50p 901.00p 906.00p 268333
20/08/2024 913.00p 920.50p 902.00p 904.00p 148502
19/08/2024 912.50p 914.50p 885.50p 904.00p 61597
16/08/2024 903.50p 907.00p 899.00p 904.00p 334200
15/08/2024 912.50p 912.50p 890.50p 902.50p 1592289
14/08/2024 875.50p 905.00p 875.50p 896.00p 438576
13/08/2024 886.50p 900.50p 882.00p 882.50p 717776
12/08/2024 907.50p 924.00p 879.00p 884.00p 359773
09/08/2024 877.00p 899.50p 877.00p 886.00p 306294
08/08/2024 881.00p 887.00p 864.50p 882.50p 1309301
07/08/2024 876.50p 904.00p 875.00p 894.00p 554564
06/08/2024 859.00p 895.00p 847.01p 876.50p 728212
05/08/2024 870.00p 880.00p 847.00p 880.00p 1017840
02/08/2024 927.00p 930.50p 888.00p 893.00p 1092126
01/08/2024 948.50p 963.00p 935.00p 935.00p 673311
31/07/2024 959.00p 971.50p 953.50p 958.00p 434314
30/07/2024 938.50p 964.00p 938.50p 951.50p 294727
29/07/2024 960.50p 976.00p 955.00p 955.00p 573358
26/07/2024 943.50p 965.00p 934.50p 959.50p 441017
25/07/2024 934.00p 938.00p 913.50p 930.50p 673351
24/07/2024 936.50p 958.00p 936.50p 943.00p 584652
23/07/2024 934.00p 950.50p 934.00p 949.00p 538917
22/07/2024 946.50p 954.00p 932.52p 936.00p 581790
19/07/2024 917.50p 922.00p 909.50p 919.00p 561097
18/07/2024 915.50p 929.00p 908.50p 920.50p 909983
17/07/2024 883.50p 916.00p 883.50p 910.50p 601984
16/07/2024 903.50p 906.00p 893.50p 905.00p 899656
15/07/2024 885.50p 915.00p 885.50p 899.00p 663155
12/07/2024 890.00p 907.00p 884.00p 899.00p 849536
11/07/2024 875.00p 897.00p 855.50p 888.00p 923529
10/07/2024 806.00p 858.00p 806.00p 858.00p 1216498
09/07/2024 813.00p 824.00p 799.00p 801.00p 683751
08/07/2024 808.00p 835.00p 808.00p 821.00p 854369
05/07/2024 800.00p 835.00p 765.00p 819.00p 641928
04/07/2024 804.50p 804.50p 789.00p 798.00p 333576
03/07/2024 775.50p 788.00p 772.50p 787.50p 737721
02/07/2024 760.00p 778.50p 759.50p 767.50p 314970
01/07/2024 782.00p 787.00p 756.50p 767.50p 415198
28/06/2024 774.50p 776.00p 769.00p 769.00p 543090
27/06/2024 763.00p 775.50p 756.50p 769.00p 337245
26/06/2024 763.50p 784.00p 763.50p 774.00p 532576
25/06/2024 789.50p 793.00p 778.50p 778.50p 356280
24/06/2024 809.00p 809.50p 793.50p 794.50p 593911
21/06/2024 827.50p 827.50p 805.50p 810.50p 844603
20/06/2024 805.50p 819.00p 786.50p 817.50p 357961
19/06/2024 805.00p 815.65p 803.50p 807.00p 376394
18/06/2024 805.00p 831.00p 805.00p 816.00p 534249
17/06/2024 804.50p 810.50p 800.75p 809.00p 419028
14/06/2024 818.00p 818.00p 787.50p 802.50p 394092
13/06/2024 837.00p 841.00p 813.00p 815.50p 385390
12/06/2024 808.50p 844.00p 795.00p 840.50p 649180
11/06/2024 833.00p 838.50p 820.00p 820.00p 346125
10/06/2024 827.00p 835.00p 809.50p 835.00p 312075
07/06/2024 849.50p 854.00p 834.00p 836.50p 471797
06/06/2024 838.00p 859.00p 838.00p 852.50p 1013299
05/06/2024 839.50p 866.50p 839.50p 848.00p 931935
04/06/2024 848.00p 864.50p 848.00p 861.00p 1112282
03/06/2024 850.00p 874.50p 850.00p 868.00p 1088768
31/05/2024 865.50p 868.00p 851.50p 859.50p 1055449
30/05/2024 858.00p 870.00p 838.00p 864.00p 643441
29/05/2024 853.50p 856.25p 832.00p 845.50p 1051538
28/05/2024 855.50p 868.00p 852.00p 859.50p 512460
24/05/2024 862.00p 873.00p 827.00p 858.00p 2967466
23/05/2024 836.50p 841.00p 820.50p 832.00p 472417
22/05/2024 838.00p 838.00p 822.00p 828.00p 954216
21/05/2024 830.00p 844.37p 830.00p 840.00p 418690
20/05/2024 830.00p 854.00p 830.00p 845.50p 338720
17/05/2024 862.00p 862.50p 845.50p 846.00p 2115494
16/05/2024 849.50p 856.00p 844.00p 852.00p 688213
15/05/2024 828.50p 839.00p 820.50p 831.00p 423756
14/05/2024 812.00p 833.00p 812.00p 821.50p 269301
13/05/2024 819.50p 831.50p 815.50p 826.00p 410940
10/05/2024 811.50p 831.00p 811.50p 825.00p 361632
09/05/2024 785.00p 811.50p 785.00p 805.50p 395353
08/05/2024 810.00p 811.00p 786.50p 797.50p 480531
07/05/2024 804.00p 806.50p 783.50p 800.50p 957104
03/05/2024 785.00p 796.00p 777.50p 785.00p 269722
02/05/2024 767.50p 784.00p 761.25p 779.00p 652375
01/05/2024 778.00p 785.00p 764.00p 769.00p 254585
30/04/2024 761.00p 771.00p 753.00p 753.00p 498353
29/04/2024 769.50p 774.00p 751.00p 761.50p 994869
26/04/2024 730.50p 766.00p 724.00p 766.00p 726266
25/04/2024 700.00p 749.50p 690.50p 719.50p 698363
24/04/2024 735.00p 735.00p 712.00p 712.50p 1199559
23/04/2024 727.00p 729.50p 723.50p 729.50p 1937376
22/04/2024 730.50p 730.50p 718.00p 720.00p 355710
19/04/2024 720.50p 720.50p 702.50p 716.00p 315052
18/04/2024 700.00p 720.50p 700.00p 718.00p 299931
17/04/2024 703.50p 725.50p 703.50p 715.00p 724919
16/04/2024 724.50p 730.50p 713.50p 720.00p 863371
15/04/2024 729.50p 752.25p 729.50p 736.00p 328239
12/04/2024 750.50p 756.50p 741.50p 747.50p 298900
11/04/2024 740.50p 757.50p 736.00p 749.50p 445036
10/04/2024 749.00p 759.50p 734.52p 736.00p 633410
09/04/2024 730.50p 756.00p 730.50p 750.00p 810411
08/04/2024 730.00p 749.50p 730.00p 745.50p 393468
05/04/2024 750.00p 750.00p 731.50p 735.50p 404973
04/04/2024 719.00p 749.50p 719.00p 745.00p 1304326
03/04/2024 702.00p 731.50p 702.00p 731.50p 1079187
02/04/2024 735.00p 736.00p 712.50p 717.00p 458008
28/03/2024 731.80p 731.80p 720.20p 729.40p 772859
27/03/2024 733.40p 740.90p 728.00p 735.00p 773506
26/03/2024 695.00p 726.40p 695.00p 726.40p 365941
25/03/2024 713.60p 715.00p 704.80p 708.60p 258482
22/03/2024 699.20p 720.00p 699.20p 713.20p 236979
21/03/2024 710.20p 718.60p 702.90p 715.40p 237524
20/03/2024 688.40p 693.00p 688.40p 698.00p 284032
19/03/2024 688.40p 696.20p 688.40p 693.00p 466063
18/03/2024 697.80p 701.00p 687.00p 692.20p 247386
15/03/2024 698.00p 709.60p 698.00p 698.40p 783147
14/03/2024 699.40p 713.40p 699.40p 702.80p 435328
13/03/2024 718.00p 723.00p 708.80p 710.00p 380815

*Close Price adjusted for both dividends and splits