Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 912.00p 912.00p 870.60p 873.20p 838325
30/05/2023 893.20p 909.40p 885.16p 902.00p 467994
26/05/2023 909.80p 909.80p 884.60p 893.60p 223560
25/05/2023 900.00p 900.00p 867.20p 890.40p 194040
24/05/2023 914.80p 916.48p 878.40p 880.80p 436044
23/05/2023 905.40p 927.60p 905.40p 921.20p 156026
22/05/2023 900.60p 927.80p 900.60p 923.60p 168420
19/05/2023 940.80p 944.60p 921.00p 921.00p 284492
18/05/2023 923.40p 943.20p 923.40p 935.20p 234889
17/05/2023 912.00p 922.20p 910.00p 919.60p 242844
16/05/2023 950.00p 950.00p 914.60p 921.80p 246756
15/05/2023 917.00p 938.20p 917.00p 932.40p 174119
12/05/2023 936.20p 938.80p 921.80p 927.60p 210307
11/05/2023 949.60p 949.60p 919.00p 928.80p 331114
10/05/2023 948.00p 948.00p 916.00p 929.40p 473814
09/05/2023 943.20p 943.20p 910.00p 926.80p 594633
05/05/2023 927.60p 951.00p 927.60p 948.40p 202105
04/05/2023 953.20p 956.00p 929.40p 938.40p 225249
03/05/2023 966.20p 969.00p 947.40p 948.80p 450960
02/05/2023 958.20p 984.00p 953.80p 953.80p 659706
28/04/2023 924.20p 960.40p 922.60p 958.00p 273176
27/04/2023 920.20p 941.40p 913.00p 931.20p 343205
26/04/2023 919.20p 936.20p 919.20p 927.60p 421131
25/04/2023 936.00p 945.80p 928.02p 932.60p 606381
24/04/2023 946.60p 960.00p 946.38p 959.40p 681112
21/04/2023 946.20p 959.40p 941.60p 954.20p 208400
20/04/2023 952.00p 960.40p 946.80p 954.80p 448982
19/04/2023 955.00p 959.20p 941.80p 951.20p 345323
18/04/2023 965.40p 967.00p 953.00p 959.00p 347581
17/04/2023 960.40p 971.20p 954.20p 956.80p 320104
14/04/2023 950.00p 954.00p 933.44p 951.80p 215284
13/04/2023 924.60p 944.00p 924.60p 930.00p 1304064
12/04/2023 913.40p 929.80p 911.60p 923.80p 415771
11/04/2023 899.60p 929.40p 891.00p 923.80p 481641
06/04/2023 889.00p 894.00p 876.80p 888.20p 356343
05/04/2023 948.00p 951.00p 908.40p 908.40p 1966413
04/04/2023 975.20p 975.20p 944.60p 947.80p 616826
03/04/2023 961.00p 967.60p 950.40p 954.20p 543295
31/03/2023 981.80p 981.80p 946.80p 956.40p 381154
30/03/2023 935.00p 968.80p 935.00p 958.60p 563486
29/03/2023 930.00p 952.80p 930.00p 950.40p 298625
28/03/2023 958.00p 958.00p 931.80p 939.40p 680595
27/03/2023 947.80p 947.80p 927.60p 935.20p 630071
24/03/2023 934.60p 947.00p 921.40p 925.80p 484452
23/03/2023 959.40p 961.20p 944.40p 950.00p 452123
22/03/2023 942.20p 961.80p 942.20p 957.00p 422845
21/03/2023 953.40p 972.20p 952.40p 953.80p 450613
20/03/2023 925.60p 951.40p 922.80p 939.60p 626206
17/03/2023 951.20p 962.00p 935.20p 940.80p 1400401
16/03/2023 946.20p 950.80p 927.60p 950.20p 579163
15/03/2023 930.00p 948.60p 920.20p 923.80p 1210044
14/03/2023 940.00p 960.40p 929.44p 949.00p 781224
13/03/2023 941.00p 965.40p 927.20p 936.40p 1454144
10/03/2023 962.00p 964.40p 945.80p 964.40p 500866
09/03/2023 1,000.00p 1,000.00p 972.80p 985.40p 308633
08/03/2023 975.00p 990.80p 975.00p 980.80p 474040
07/03/2023 999.80p 1,016.50p 995.20p 995.20p 487867
06/03/2023 987.80p 1,010.00p 987.80p 1,007.50p 550925
03/03/2023 1,002.00p 1,014.50p 992.74p 1,006.50p 416372
02/03/2023 995.20p 1,016.00p 975.00p 996.40p 933790
01/03/2023 1,010.00p 1,023.00p 1,006.50p 1,014.50p 1484197
28/02/2023 994.80p 1,023.50p 955.00p 1,004.00p 1614903
27/02/2023 1,037.50p 1,046.00p 1,026.54p 1,046.00p 840276
24/02/2023 1,015.00p 1,024.00p 999.60p 1,023.00p 1083217
23/02/2023 1,003.50p 1,014.00p 999.80p 1,003.00p 798741
22/02/2023 999.00p 1,004.50p 987.40p 1,003.50p 494864
21/02/2023 999.00p 1,011.50p 993.55p 997.60p 727392
20/02/2023 1,025.00p 1,025.00p 1,010.50p 1,014.50p 402500
17/02/2023 1,013.50p 1,023.00p 1,000.00p 1,015.50p 557673
16/02/2023 1,031.50p 1,031.50p 1,001.50p 1,019.50p 496551
15/02/2023 995.00p 1,024.50p 995.00p 1,017.50p 411679
14/02/2023 1,014.00p 1,025.00p 1,005.00p 1,009.00p 582619
13/02/2023 1,023.50p 1,023.50p 990.64p 1,011.00p 628525
10/02/2023 1,047.50p 1,047.50p 993.20p 1,001.50p 518162
09/02/2023 1,011.00p 1,036.00p 1,011.00p 1,024.00p 884639
08/02/2023 1,050.50p 1,066.00p 1,020.50p 1,020.50p 612853
07/02/2023 1,050.00p 1,063.50p 1,039.50p 1,045.50p 3422562
06/02/2023 1,080.50p 1,080.50p 1,045.50p 1,071.00p 529169
03/02/2023 1,066.50p 1,081.00p 1,055.00p 1,078.50p 551001
02/02/2023 1,030.00p 1,082.50p 1,030.00p 1,082.50p 537798
01/02/2023 1,013.00p 1,036.00p 1,013.00p 1,030.50p 685634
31/01/2023 1,013.00p 1,018.50p 1,001.23p 1,015.00p 508906
30/01/2023 1,039.00p 1,039.00p 1,001.00p 1,021.00p 338836
27/01/2023 991.40p 1,020.50p 991.40p 1,020.50p 653330
26/01/2023 1,015.00p 1,026.00p 1,009.00p 1,012.50p 608218
25/01/2023 1,018.00p 1,032.50p 1,004.00p 1,013.00p 495257
24/01/2023 995.00p 1,026.49p 995.00p 1,020.00p 931167
23/01/2023 1,015.50p 1,020.50p 1,003.40p 1,015.00p 543484
20/01/2023 1,006.00p 1,018.00p 994.60p 1,006.50p 512275
19/01/2023 1,025.50p 1,025.50p 994.00p 996.60p 519649
18/01/2023 1,019.00p 1,026.50p 991.40p 1,023.00p 953817
17/01/2023 1,016.00p 1,040.50p 1,007.50p 1,018.00p 1318242
16/01/2023 1,027.00p 1,048.00p 1,019.00p 1,041.00p 393848
13/01/2023 1,013.00p 1,032.50p 1,013.00p 1,022.50p 1115462
12/01/2023 1,018.00p 1,036.50p 996.00p 1,033.00p 677265
11/01/2023 961.20p 1,012.50p 951.20p 994.80p 1429029
10/01/2023 978.40p 995.00p 978.40p 982.80p 615157
09/01/2023 999.60p 1,006.00p 990.60p 1,000.00p 738919
06/01/2023 997.80p 999.00p 982.20p 995.60p 1351752
05/01/2023 965.80p 1,000.00p 961.80p 991.60p 522193
04/01/2023 939.20p 972.00p 936.80p 968.80p 1108727
03/01/2023 881.40p 939.00p 881.40p 938.20p 670407
30/12/2022 906.00p 908.80p 889.40p 889.40p 148387
29/12/2022 920.00p 920.00p 889.40p 907.40p 421562
28/12/2022 920.00p 921.00p 902.60p 904.20p 313994
23/12/2022 884.00p 908.40p 884.00p 901.80p 154620
22/12/2022 907.00p 911.00p 892.80p 895.60p 586673
21/12/2022 893.80p 907.20p 889.20p 900.60p 2750543
20/12/2022 896.40p 896.40p 878.60p 886.20p 521249
19/12/2022 904.60p 906.00p 882.40p 892.60p 494698
16/12/2022 930.00p 930.00p 875.20p 883.20p 1281853
15/12/2022 927.40p 939.20p 909.00p 910.80p 644166
14/12/2022 961.00p 961.00p 935.60p 939.80p 750920
13/12/2022 940.40p 970.20p 929.40p 950.40p 597349
12/12/2022 941.80p 941.80p 921.20p 932.80p 300529
09/12/2022 930.20p 951.20p 929.60p 947.00p 374694
08/12/2022 913.80p 931.60p 896.60p 925.00p 606224
07/12/2022 960.00p 960.00p 930.20p 947.20p 797796
06/12/2022 922.40p 945.40p 922.40p 937.20p 398775
05/12/2022 948.00p 957.40p 939.00p 943.60p 280606
02/12/2022 946.60p 961.60p 931.40p 953.00p 291238
01/12/2022 940.00p 952.40p 932.40p 948.60p 436289
30/11/2022 944.00p 948.00p 920.60p 924.60p 568188
29/11/2022 932.20p 955.80p 932.20p 941.00p 464282
28/11/2022 956.20p 968.60p 939.40p 939.40p 427368
25/11/2022 986.60p 986.60p 968.20p 984.40p 483762
24/11/2022 999.80p 999.80p 971.00p 984.60p 266195
23/11/2022 982.60p 982.60p 946.20p 978.40p 332498
22/11/2022 945.60p 969.80p 939.60p 959.40p 473551
21/11/2022 964.80p 966.80p 929.80p 951.60p 548285
18/11/2022 929.60p 954.60p 919.56p 943.00p 393562
17/11/2022 925.00p 941.60p 918.80p 925.60p 338190
16/11/2022 994.00p 994.00p 930.40p 936.60p 480321
15/11/2022 1,008.00p 1,008.00p 964.40p 976.40p 607221
14/11/2022 1,000.00p 1,000.00p 958.40p 995.00p 750222
11/11/2022 970.20p 982.80p 952.80p 980.80p 787718
10/11/2022 878.00p 949.20p 869.80p 948.00p 751568
09/11/2022 868.60p 887.20p 868.60p 883.00p 403562
08/11/2022 841.20p 885.00p 838.60p 884.20p 400250
07/11/2022 850.80p 873.00p 845.20p 862.20p 405352
04/11/2022 840.20p 856.00p 824.20p 854.00p 565380
03/11/2022 819.20p 832.60p 816.80p 828.20p 976064
02/11/2022 848.80p 848.80p 817.80p 833.40p 753041
01/11/2022 839.00p 851.00p 825.60p 835.20p 592039
31/10/2022 815.00p 831.80p 815.00p 822.80p 519402
28/10/2022 828.40p 835.00p 815.00p 828.80p 382408
27/10/2022 847.60p 860.00p 833.80p 842.40p 687592
26/10/2022 823.60p 860.00p 823.40p 853.60p 613157
25/10/2022 820.00p 834.80p 791.40p 834.80p 657915
24/10/2022 785.20p 820.20p 785.20p 804.40p 833124
21/10/2022 793.20p 799.00p 766.40p 790.60p 1507023
20/10/2022 808.40p 817.40p 785.75p 807.80p 1017294
19/10/2022 826.40p 826.40p 788.60p 792.80p 1388417
18/10/2022 819.20p 833.20p 811.00p 813.00p 981734
17/10/2022 785.00p 820.80p 779.60p 815.00p 706846
14/10/2022 797.40p 816.60p 787.20p 787.20p 1003495
13/10/2022 758.00p 798.00p 749.60p 785.20p 2306170
12/10/2022 767.60p 776.20p 753.00p 755.00p 2305224
11/10/2022 776.40p 786.40p 765.00p 777.60p 779910
10/10/2022 752.40p 793.60p 752.40p 779.40p 600855
07/10/2022 799.00p 799.00p 765.40p 771.00p 3917819
06/10/2022 795.00p 810.00p 788.40p 810.00p 559825
05/10/2022 824.80p 830.80p 799.60p 802.20p 719823
04/10/2022 802.80p 834.60p 796.00p 829.00p 963425
03/10/2022 774.80p 798.60p 765.80p 798.60p 1167179
30/09/2022 746.80p 776.40p 742.40p 776.40p 927933
29/09/2022 766.80p 766.80p 730.60p 748.00p 1316302
28/09/2022 725.60p 768.00p 707.80p 768.00p 1725298
27/09/2022 799.00p 811.20p 738.00p 738.00p 1692102
26/09/2022 808.60p 812.60p 767.80p 777.80p 1234773
23/09/2022 832.40p 835.40p 808.20p 822.00p 928007
22/09/2022 828.00p 835.40p 820.80p 820.80p 710618
21/09/2022 825.00p 844.00p 817.40p 839.40p 603816
20/09/2022 833.20p 837.00p 797.80p 813.40p 870043
16/09/2022 827.20p 840.00p 818.40p 826.40p 2708245
15/09/2022 845.80p 850.20p 825.40p 832.20p 991583
14/09/2022 837.40p 855.00p 826.00p 834.60p 877715
13/09/2022 886.60p 892.20p 854.00p 854.00p 1064626
12/09/2022 865.00p 893.00p 854.60p 886.60p 753550
09/09/2022 842.00p 856.20p 835.20p 852.20p 1085889
08/09/2022 839.20p 840.80p 817.80p 834.00p 818667
07/09/2022 829.20p 842.80p 821.40p 836.00p 380608
06/09/2022 826.00p 855.60p 826.00p 841.60p 854914
05/09/2022 807.60p 821.00p 798.60p 821.00p 923136
02/09/2022 800.00p 823.20p 795.00p 822.00p 837151
01/09/2022 843.40p 843.69p 804.00p 805.00p 631078
31/08/2022 863.40p 863.40p 845.80p 849.00p 596398
30/08/2022 835.80p 873.60p 835.80p 856.60p 472916
26/08/2022 843.60p 868.20p 839.60p 839.60p 332114
25/08/2022 850.00p 866.00p 844.40p 853.20p 374885
24/08/2022 850.00p 874.60p 850.00p 859.60p 499575
23/08/2022 850.00p 877.60p 850.00p 874.20p 456310
22/08/2022 897.80p 897.80p 861.00p 862.60p 456667
19/08/2022 911.00p 919.40p 897.40p 897.80p 766659
18/08/2022 900.00p 929.80p 900.00p 920.00p 349738
17/08/2022 935.00p 948.35p 905.00p 912.00p 619182
16/08/2022 940.20p 946.60p 927.40p 942.20p 322702
15/08/2022 953.80p 953.80p 932.80p 940.20p 211239
12/08/2022 946.20p 947.40p 937.00p 942.80p 293188
11/08/2022 957.80p 972.40p 940.40p 946.80p 312911

*Close Price adjusted for both dividends and splits