Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2018 1,240.50p 1,251.00p 1,211.50p 1,220.00p 1180719
21/03/2018 1,278.50p 1,278.50p 1,234.00p 1,247.00p 1268120
20/03/2018 1,294.00p 1,294.00p 1,274.50p 1,279.00p 872600
19/03/2018 1,281.50p 1,291.50p 1,272.50p 1,284.50p 790054
16/03/2018 1,305.00p 1,309.00p 1,268.50p 1,283.00p 2056567
15/03/2018 1,297.50p 1,317.00p 1,282.00p 1,307.00p 1490215
14/03/2018 1,296.50p 1,309.00p 1,286.00p 1,293.00p 1110621
13/03/2018 1,322.00p 1,331.00p 1,294.00p 1,295.00p 1100967
12/03/2018 1,325.00p 1,338.50p 1,313.00p 1,320.50p 1104437
09/03/2018 1,301.50p 1,333.50p 1,300.95p 1,319.50p 1339966
08/03/2018 1,287.50p 1,309.50p 1,283.50p 1,299.00p 1165120
07/03/2018 1,270.50p 1,299.50p 1,265.00p 1,285.50p 1523604
06/03/2018 1,298.50p 1,300.00p 1,268.00p 1,276.00p 1929897
05/03/2018 1,277.50p 1,303.00p 1,267.00p 1,300.00p 1991167
02/03/2018 1,268.00p 1,296.50p 1,256.00p 1,273.00p 1909862
01/03/2018 1,275.00p 1,288.00p 1,233.50p 1,285.00p 2332645
28/02/2018 1,370.00p 1,405.00p 1,285.00p 1,285.00p 3723330
27/02/2018 1,434.00p 1,450.00p 1,424.50p 1,435.00p 877298
26/02/2018 1,437.50p 1,445.50p 1,429.00p 1,435.50p 942971
23/02/2018 1,438.00p 1,447.50p 1,397.00p 1,426.50p 1453944
22/02/2018 1,404.50p 1,437.50p 1,404.00p 1,432.50p 1268539
21/02/2018 1,416.00p 1,416.50p 1,405.50p 1,406.50p 747265
20/02/2018 1,414.00p 1,434.00p 1,412.00p 1,417.50p 1150644
19/02/2018 1,435.50p 1,442.50p 1,423.50p 1,423.50p 460869
16/02/2018 1,412.00p 1,432.00p 1,412.00p 1,429.00p 854564
15/02/2018 1,402.00p 1,416.50p 1,399.50p 1,410.50p 1021879
14/02/2018 1,417.00p 1,420.50p 1,396.00p 1,396.00p 953790
13/02/2018 1,423.50p 1,429.00p 1,408.50p 1,411.00p 607325
12/02/2018 1,446.50p 1,450.50p 1,421.00p 1,421.00p 1276667
09/02/2018 1,410.00p 1,450.00p 1,408.00p 1,435.00p 1354629
08/02/2018 1,429.00p 1,432.00p 1,410.00p 1,411.50p 2125967
07/02/2018 1,412.00p 1,437.50p 1,406.50p 1,427.00p 1463733
06/02/2018 1,410.00p 1,424.50p 1,404.50p 1,405.00p 2940958
05/02/2018 1,420.00p 1,436.00p 1,409.00p 1,427.00p 1088187
02/02/2018 1,453.00p 1,457.50p 1,425.50p 1,425.50p 755261
01/02/2018 1,455.50p 1,495.50p 1,447.00p 1,450.00p 830814
31/01/2018 1,460.50p 1,473.50p 1,452.50p 1,460.50p 1565742
30/01/2018 1,468.50p 1,468.50p 1,457.00p 1,461.50p 2653486
29/01/2018 1,493.00p 1,496.50p 1,470.00p 1,473.00p 1496413
26/01/2018 1,489.00p 1,489.00p 1,472.50p 1,486.50p 854230
25/01/2018 1,458.50p 1,489.50p 1,458.50p 1,482.00p 1113279
24/01/2018 1,459.50p 1,472.50p 1,457.50p 1,462.00p 1003502
23/01/2018 1,476.00p 1,478.54p 1,456.50p 1,470.00p 1185841
22/01/2018 1,489.00p 1,500.00p 1,474.00p 1,481.00p 1330619
19/01/2018 1,499.00p 1,506.50p 1,479.00p 1,492.00p 1504638
18/01/2018 1,512.00p 1,520.50p 1,506.50p 1,515.50p 883552
17/01/2018 1,534.50p 1,537.00p 1,506.00p 1,511.00p 910364
16/01/2018 1,539.50p 1,547.00p 1,527.50p 1,540.00p 640436
15/01/2018 1,540.50p 1,549.00p 1,531.00p 1,533.50p 552693
12/01/2018 1,545.00p 1,555.65p 1,537.00p 1,537.00p 1261213
11/01/2018 1,571.00p 1,593.00p 1,537.00p 1,540.00p 1097172
10/01/2018 1,571.00p 1,571.00p 1,551.00p 1,565.50p 734076
09/01/2018 1,570.00p 1,570.00p 1,546.50p 1,566.50p 914652
08/01/2018 1,595.00p 1,595.00p 1,565.00p 1,566.00p 583479
05/01/2018 1,558.00p 1,590.00p 1,545.00p 1,587.50p 910776
04/01/2018 1,562.50p 1,572.00p 1,546.00p 1,560.00p 630435
03/01/2018 1,571.00p 1,579.00p 1,561.00p 1,563.50p 314891
02/01/2018 1,577.50p 1,583.00p 1,562.50p 1,571.00p 466270
29/12/2017 1,567.00p 1,585.00p 1,567.00p 1,567.00p 265785
28/12/2017 1,555.00p 1,575.00p 1,555.00p 1,571.00p 295796
27/12/2017 1,556.00p 1,565.00p 1,545.00p 1,558.00p 284703
22/12/2017 1,524.00p 1,552.00p 1,524.00p 1,543.00p 199148
21/12/2017 1,547.00p 1,567.00p 1,517.00p 1,529.00p 686149
20/12/2017 1,548.00p 1,554.00p 1,532.00p 1,551.00p 437217
19/12/2017 1,522.00p 1,563.00p 1,522.00p 1,545.00p 730283
18/12/2017 1,522.00p 1,528.00p 1,502.00p 1,521.00p 1045188
15/12/2017 1,520.00p 1,529.00p 1,506.00p 1,517.00p 1353171
14/12/2017 1,547.00p 1,569.77p 1,519.86p 1,520.00p 1398417
13/12/2017 1,573.00p 1,583.00p 1,547.00p 1,565.00p 997067
12/12/2017 1,596.00p 1,600.00p 1,570.00p 1,578.00p 816958
11/12/2017 1,601.00p 1,608.00p 1,579.00p 1,596.00p 874500
08/12/2017 1,547.00p 1,608.00p 1,528.29p 1,599.00p 1131994
07/12/2017 1,537.00p 1,568.00p 1,537.00p 1,547.00p 897891
06/12/2017 1,527.00p 1,536.00p 1,518.00p 1,534.00p 584014
05/12/2017 1,545.00p 1,548.00p 1,528.00p 1,536.00p 1192116
04/12/2017 1,553.00p 1,557.00p 1,540.00p 1,549.00p 940802
01/12/2017 1,607.00p 1,607.00p 1,532.00p 1,544.00p 1493955
30/11/2017 1,589.00p 1,618.00p 1,578.00p 1,609.00p 2181757
29/11/2017 1,529.00p 1,588.00p 1,529.00p 1,586.00p 1083700
28/11/2017 1,500.00p 1,532.00p 1,500.00p 1,525.00p 725451
27/11/2017 1,522.00p 1,522.00p 1,498.00p 1,498.00p 559486
24/11/2017 1,531.00p 1,533.00p 1,518.00p 1,521.00p 523741
23/11/2017 1,509.00p 1,539.00p 1,501.93p 1,530.00p 808258
22/11/2017 1,477.00p 1,521.00p 1,473.00p 1,518.00p 1207477
21/11/2017 1,470.00p 1,480.00p 1,459.00p 1,473.00p 529203
20/11/2017 1,465.00p 1,477.00p 1,450.00p 1,470.00p 859861
17/11/2017 1,469.00p 1,478.00p 1,460.00p 1,464.00p 746688
16/11/2017 1,486.00p 1,487.00p 1,468.00p 1,472.00p 799232
15/11/2017 1,496.00p 1,501.00p 1,478.00p 1,478.00p 806355
14/11/2017 1,505.00p 1,509.00p 1,484.00p 1,496.00p 799346
13/11/2017 1,545.00p 1,547.00p 1,492.00p 1,498.00p 844249
10/11/2017 1,534.00p 1,548.00p 1,529.00p 1,548.00p 1087478
09/11/2017 1,555.00p 1,555.00p 1,523.00p 1,537.00p 3157597
08/11/2017 1,567.00p 1,569.00p 1,550.00p 1,568.00p 1392524
07/11/2017 1,571.00p 1,573.00p 1,561.00p 1,572.00p 1043076
06/11/2017 1,562.00p 1,569.73p 1,556.00p 1,566.00p 816598
03/11/2017 1,551.00p 1,571.00p 1,541.00p 1,568.00p 1345119
02/11/2017 1,520.00p 1,550.00p 1,520.00p 1,547.00p 1192508
01/11/2017 1,531.00p 1,531.00p 1,510.00p 1,516.00p 1027089
31/10/2017 1,521.00p 1,528.99p 1,507.00p 1,520.00p 800599
30/10/2017 1,538.00p 1,551.00p 1,525.00p 1,529.00p 827180
27/10/2017 1,511.00p 1,542.00p 1,498.00p 1,542.00p 1575219
26/10/2017 1,509.00p 1,510.00p 1,492.00p 1,505.00p 1346823
25/10/2017 1,511.00p 1,515.00p 1,499.00p 1,509.00p 1259968
24/10/2017 1,504.00p 1,521.00p 1,498.00p 1,515.00p 744635
23/10/2017 1,501.00p 1,513.00p 1,493.00p 1,505.00p 608745
20/10/2017 1,507.00p 1,520.00p 1,494.00p 1,505.00p 1412537
19/10/2017 1,500.00p 1,529.00p 1,490.00p 1,505.00p 5934106
18/10/2017 1,455.00p 1,480.00p 1,446.00p 1,472.00p 2687867
17/10/2017 1,458.00p 1,459.00p 1,437.00p 1,443.00p 1431000
16/10/2017 1,471.00p 1,479.00p 1,450.00p 1,454.00p 1201909
13/10/2017 1,446.00p 1,483.00p 1,446.00p 1,475.00p 1095623
12/10/2017 1,445.00p 1,454.00p 1,442.00p 1,442.00p 735171
11/10/2017 1,441.00p 1,458.00p 1,430.00p 1,450.00p 907209
10/10/2017 1,446.00p 1,451.00p 1,433.00p 1,443.00p 853809
09/10/2017 1,460.00p 1,463.00p 1,441.00p 1,443.00p 437785
06/10/2017 1,436.00p 1,462.00p 1,436.00p 1,459.00p 846913
05/10/2017 1,425.00p 1,441.00p 1,421.00p 1,435.00p 804661
04/10/2017 1,423.00p 1,435.00p 1,415.00p 1,425.00p 1118320
03/10/2017 1,444.00p 1,453.00p 1,438.00p 1,447.00p 402434
02/10/2017 1,447.00p 1,461.00p 1,442.00p 1,442.00p 751720
29/09/2017 1,454.00p 1,460.00p 1,448.00p 1,448.00p 813023
28/09/2017 1,468.00p 1,468.00p 1,446.00p 1,453.00p 839330
27/09/2017 1,454.00p 1,477.00p 1,454.00p 1,477.00p 763314
26/09/2017 1,431.00p 1,452.00p 1,428.00p 1,452.00p 660631
25/09/2017 1,424.00p 1,434.00p 1,417.00p 1,432.00p 509392
22/09/2017 1,407.00p 1,429.00p 1,399.00p 1,422.00p 736922
21/09/2017 1,434.00p 1,436.00p 1,408.00p 1,408.00p 620468
20/09/2017 1,457.00p 1,476.00p 1,428.00p 1,434.00p 1601393
19/09/2017 1,420.00p 1,453.00p 1,420.00p 1,447.00p 826693
18/09/2017 1,420.00p 1,430.00p 1,415.00p 1,423.00p 510901
15/09/2017 1,422.00p 1,422.00p 1,400.00p 1,410.00p 1374135
14/09/2017 1,421.00p 1,436.00p 1,406.00p 1,421.00p 1504715
13/09/2017 1,448.00p 1,461.00p 1,407.00p 1,421.00p 1637602
12/09/2017 1,469.00p 1,485.00p 1,463.00p 1,478.00p 858781
11/09/2017 1,473.00p 1,482.00p 1,461.00p 1,466.00p 470011
08/09/2017 1,495.00p 1,495.00p 1,445.00p 1,469.00p 1144840
07/09/2017 1,502.00p 1,515.00p 1,496.00p 1,507.00p 617106
06/09/2017 1,509.00p 1,509.00p 1,499.00p 1,503.00p 565713
05/09/2017 1,503.00p 1,515.00p 1,500.00p 1,515.00p 667770
04/09/2017 1,500.00p 1,514.00p 1,496.00p 1,503.00p 464091
01/09/2017 1,509.00p 1,514.00p 1,500.00p 1,507.00p 515182
31/08/2017 1,475.00p 1,510.00p 1,475.00p 1,505.00p 1015308
30/08/2017 1,477.00p 1,478.00p 1,462.00p 1,471.00p 639911
29/08/2017 1,463.00p 1,471.00p 1,439.00p 1,467.00p 701337
25/08/2017 1,476.00p 1,481.00p 1,469.00p 1,471.00p 379626
24/08/2017 1,479.00p 1,485.00p 1,472.00p 1,475.00p 430656
23/08/2017 1,482.00p 1,484.00p 1,461.00p 1,471.00p 563002
22/08/2017 1,467.00p 1,485.00p 1,467.00p 1,483.00p 637747
21/08/2017 1,480.00p 1,481.00p 1,458.00p 1,465.00p 826554
18/08/2017 1,487.00p 1,489.00p 1,467.00p 1,483.00p 520018
17/08/2017 1,511.00p 1,516.00p 1,486.00p 1,490.00p 753503
16/08/2017 1,513.00p 1,525.00p 1,506.00p 1,512.00p 534481
15/08/2017 1,513.00p 1,520.00p 1,503.00p 1,511.00p 542059
14/08/2017 1,506.00p 1,519.00p 1,500.00p 1,512.00p 492483
11/08/2017 1,511.00p 1,511.00p 1,481.00p 1,505.00p 843911
10/08/2017 1,523.00p 1,523.00p 1,497.00p 1,513.00p 1427465
09/08/2017 1,542.00p 1,542.00p 1,514.00p 1,523.00p 882995
08/08/2017 1,531.00p 1,531.00p 1,518.00p 1,523.00p 999817
07/08/2017 1,522.00p 1,540.00p 1,517.00p 1,528.00p 621270
04/08/2017 1,530.00p 1,535.00p 1,509.00p 1,519.00p 1312834
03/08/2017 1,517.00p 1,536.00p 1,507.00p 1,530.00p 1162236
02/08/2017 1,500.00p 1,519.00p 1,484.00p 1,517.00p 1674285
01/08/2017 1,519.00p 1,533.00p 1,501.00p 1,530.00p 838762
31/07/2017 1,505.00p 1,518.00p 1,495.00p 1,518.00p 1687923
28/07/2017 1,506.00p 1,511.00p 1,499.00p 1,503.00p 1163280
27/07/2017 1,488.00p 1,507.00p 1,487.00p 1,504.00p 646766
26/07/2017 1,452.00p 1,488.00p 1,450.00p 1,488.00p 711386
25/07/2017 1,454.00p 1,466.00p 1,452.00p 1,457.00p 462876
24/07/2017 1,463.00p 1,471.00p 1,449.00p 1,453.00p 611711
21/07/2017 1,467.00p 1,470.00p 1,456.00p 1,464.00p 771989
20/07/2017 1,452.00p 1,472.00p 1,452.00p 1,469.00p 989679
19/07/2017 1,459.00p 1,459.00p 1,442.00p 1,445.00p 889181
18/07/2017 1,452.00p 1,455.00p 1,444.00p 1,455.00p 491852
17/07/2017 1,439.00p 1,457.00p 1,425.00p 1,453.00p 592789
14/07/2017 1,449.00p 1,459.00p 1,434.00p 1,438.00p 531902
13/07/2017 1,442.00p 1,448.00p 1,438.00p 1,448.00p 983312
12/07/2017 1,456.00p 1,472.00p 1,435.00p 1,441.00p 749698
11/07/2017 1,490.00p 1,503.00p 1,456.00p 1,456.00p 1122809
10/07/2017 1,479.00p 1,479.00p 1,459.00p 1,470.00p 421307
07/07/2017 1,481.00p 1,486.00p 1,470.00p 1,478.00p 637920
06/07/2017 1,459.00p 1,486.00p 1,457.00p 1,482.00p 747815
05/07/2017 1,453.00p 1,472.00p 1,451.00p 1,472.00p 873435
04/07/2017 1,444.00p 1,462.00p 1,439.00p 1,454.00p 411927
03/07/2017 1,458.00p 1,478.00p 1,441.00p 1,445.00p 1125888
30/06/2017 1,455.00p 1,466.00p 1,449.00p 1,455.00p 1125777
29/06/2017 1,463.00p 1,470.00p 1,440.00p 1,454.00p 735846
28/06/2017 1,440.00p 1,468.00p 1,439.00p 1,461.00p 1165399
27/06/2017 1,463.00p 1,472.00p 1,442.00p 1,446.00p 1036109
26/06/2017 1,486.00p 1,495.00p 1,463.00p 1,465.00p 720476
23/06/2017 1,466.00p 1,486.00p 1,465.00p 1,479.00p 1004833
22/06/2017 1,469.00p 1,473.00p 1,454.00p 1,468.00p 984894
21/06/2017 1,506.00p 1,507.00p 1,464.00p 1,469.00p 1070927
20/06/2017 1,535.00p 1,535.00p 1,505.00p 1,505.00p 648441
19/06/2017 1,529.00p 1,546.00p 1,525.00p 1,537.00p 455864
16/06/2017 1,510.00p 1,528.00p 1,503.00p 1,528.00p 1398639
15/06/2017 1,584.00p 1,584.00p 1,488.00p 1,512.00p 2052446
14/06/2017 1,587.00p 1,600.00p 1,584.68p 1,588.00p 778478
13/06/2017 1,590.00p 1,602.00p 1,579.00p 1,587.00p 843271
12/06/2017 1,555.00p 1,586.00p 1,555.00p 1,581.00p 706126

*Close Price adjusted for both dividends and splits