Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/2023 750.40p 762.00p 750.40p 762.00p 115410
23/11/2023 755.00p 764.00p 752.40p 760.00p 120983
22/11/2023 764.40p 770.40p 757.20p 763.00p 521434
21/11/2023 772.60p 779.80p 762.40p 763.60p 207995
20/11/2023 781.40p 785.00p 772.38p 774.60p 311497
17/11/2023 779.40p 786.40p 758.80p 781.00p 2186923
16/11/2023 787.20p 791.80p 776.70p 777.00p 260173
15/11/2023 808.60p 818.20p 784.20p 788.80p 582223
14/11/2023 750.00p 785.20p 737.84p 783.80p 533176
13/11/2023 744.00p 745.60p 731.80p 744.60p 371388
10/11/2023 760.00p 760.00p 730.40p 738.60p 190892
09/11/2023 741.20p 751.80p 736.00p 747.00p 806533
08/11/2023 733.80p 743.80p 730.20p 736.80p 400872
07/11/2023 738.60p 752.00p 738.60p 749.20p 550608
06/11/2023 775.60p 782.00p 746.60p 747.40p 307804
03/11/2023 779.00p 786.80p 763.80p 776.60p 237953
02/11/2023 750.40p 771.80p 749.20p 760.60p 285078
01/11/2023 740.40p 747.80p 731.00p 744.20p 252583
31/10/2023 737.40p 753.60p 727.00p 739.60p 379733
30/10/2023 743.40p 757.40p 733.80p 733.80p 217198
27/10/2023 708.00p 736.20p 708.00p 736.20p 608100
26/10/2023 731.00p 736.20p 712.40p 715.80p 1824135
25/10/2023 709.00p 725.00p 709.00p 720.00p 1638710
24/10/2023 748.00p 748.00p 722.20p 726.60p 240115
23/10/2023 732.20p 739.40p 721.60p 733.40p 355589
20/10/2023 741.20p 741.20p 715.80p 727.80p 587535
19/10/2023 721.40p 732.40p 709.40p 725.00p 394728
18/10/2023 760.00p 763.20p 727.20p 731.40p 354939
17/10/2023 746.40p 759.20p 745.00p 754.40p 398888
16/10/2023 740.00p 749.60p 723.40p 747.40p 329665
13/10/2023 746.60p 760.80p 738.60p 738.60p 550515
12/10/2023 742.00p 764.20p 742.00p 754.00p 468108
11/10/2023 695.40p 775.40p 684.80p 756.00p 2152165
10/10/2023 803.60p 811.40p 797.60p 805.60p 254728
09/10/2023 811.20p 811.20p 784.40p 789.00p 260738
06/10/2023 790.00p 802.20p 787.80p 802.20p 445002
05/10/2023 824.60p 825.20p 794.00p 794.80p 312322
04/10/2023 787.80p 817.20p 787.80p 809.80p 386154
03/10/2023 839.60p 839.60p 802.20p 805.80p 259368
02/10/2023 845.80p 852.80p 819.20p 819.80p 1063085
29/09/2023 838.40p 850.00p 830.40p 844.40p 437296
28/09/2023 840.00p 840.00p 812.40p 822.60p 375375
27/09/2023 830.20p 830.20p 818.80p 823.60p 231663
26/09/2023 842.00p 842.00p 825.80p 833.60p 207958
25/09/2023 848.80p 848.80p 824.00p 834.00p 196691
22/09/2023 830.40p 836.69p 823.20p 834.00p 466978
21/09/2023 837.60p 857.80p 830.40p 840.00p 285137
20/09/2023 812.60p 853.00p 810.40p 840.00p 477281
19/09/2023 824.60p 824.60p 802.20p 804.00p 334312
18/09/2023 850.00p 850.00p 809.60p 811.60p 161397
15/09/2023 833.20p 846.00p 831.80p 831.80p 642658
14/09/2023 830.60p 830.60p 805.20p 830.40p 473687
13/09/2023 832.80p 832.80p 814.80p 821.00p 357837
12/09/2023 824.00p 828.00p 810.60p 815.00p 847558
11/09/2023 802.40p 830.40p 802.40p 819.60p 177520
08/09/2023 815.40p 829.20p 802.66p 813.40p 152562
07/09/2023 843.80p 843.80p 810.00p 810.60p 208836
06/09/2023 818.20p 832.00p 814.60p 823.80p 177457
05/09/2023 827.40p 838.40p 822.60p 822.60p 247567
04/09/2023 866.20p 866.20p 834.20p 835.40p 240418
01/09/2023 846.00p 864.00p 845.40p 847.40p 157741
31/08/2023 860.00p 867.60p 849.80p 861.60p 390369
30/08/2023 847.80p 857.80p 847.00p 853.40p 199644
29/08/2023 829.40p 848.20p 827.00p 847.80p 1029800
25/08/2023 816.40p 832.00p 816.40p 821.00p 172635
24/08/2023 811.60p 841.20p 811.60p 826.00p 117738
23/08/2023 821.60p 838.00p 820.60p 829.80p 189569
22/08/2023 814.40p 826.80p 811.60p 823.80p 236632
21/08/2023 810.40p 829.40p 810.40p 810.40p 338350
18/08/2023 856.40p 856.40p 821.00p 830.20p 278000
17/08/2023 847.40p 852.00p 840.20p 840.20p 180853
16/08/2023 866.00p 870.04p 849.20p 851.40p 264930
15/08/2023 870.40p 873.40p 857.60p 868.00p 1650560
14/08/2023 893.00p 893.00p 865.38p 871.80p 249504
11/08/2023 885.00p 886.40p 871.80p 871.80p 186766
10/08/2023 860.00p 887.20p 860.00p 885.00p 187849
09/08/2023 888.60p 888.60p 873.40p 876.00p 204929
08/08/2023 868.80p 880.20p 855.44p 867.60p 592398
07/08/2023 880.00p 887.00p 867.80p 876.00p 225874
04/08/2023 877.40p 887.80p 873.40p 885.40p 193945
03/08/2023 862.40p 883.00p 854.80p 872.80p 404121
02/08/2023 870.40p 884.40p 864.40p 870.20p 442528
01/08/2023 853.20p 914.00p 849.58p 884.80p 644213
31/07/2023 874.40p 879.60p 854.00p 870.80p 454997
28/07/2023 895.40p 897.00p 883.20p 890.40p 183293
27/07/2023 888.80p 908.80p 888.80p 900.60p 3065471
26/07/2023 869.60p 895.49p 869.60p 888.00p 383113
25/07/2023 877.40p 896.60p 870.00p 886.80p 203756
24/07/2023 871.20p 885.00p 871.08p 876.40p 162017
21/07/2023 906.40p 915.00p 879.40p 879.40p 675824
20/07/2023 890.80p 934.20p 890.80p 914.60p 307027
19/07/2023 879.00p 913.80p 877.80p 909.40p 403180
18/07/2023 827.60p 860.40p 827.60p 858.20p 300811
17/07/2023 840.00p 843.60p 831.80p 833.40p 254920
14/07/2023 848.80p 848.80p 831.20p 843.60p 322900
13/07/2023 849.60p 851.00p 832.00p 840.60p 173708
12/07/2023 823.60p 846.80p 808.76p 842.40p 397317
11/07/2023 796.20p 805.80p 791.60p 804.40p 235265
10/07/2023 774.00p 797.20p 774.00p 792.60p 227156
07/07/2023 801.00p 801.00p 778.00p 793.20p 208684
06/07/2023 816.80p 816.80p 782.00p 782.00p 872618
05/07/2023 817.20p 821.28p 796.60p 801.60p 433969
04/07/2023 818.20p 826.60p 815.40p 825.40p 374180
03/07/2023 808.40p 823.00p 804.80p 819.40p 311152
30/06/2023 804.80p 819.00p 804.80p 812.40p 354910
29/06/2023 798.60p 812.80p 798.60p 805.80p 548411
28/06/2023 796.40p 818.40p 796.40p 816.60p 312743
27/06/2023 804.80p 804.80p 788.00p 796.80p 230001
26/06/2023 782.80p 794.20p 775.00p 785.80p 287165
23/06/2023 789.20p 799.60p 783.00p 788.20p 393181
22/06/2023 797.20p 817.60p 791.60p 800.00p 536712
21/06/2023 798.00p 808.94p 794.00p 805.40p 527578
20/06/2023 805.60p 809.60p 799.20p 809.60p 808728
19/06/2023 798.40p 813.80p 795.00p 808.20p 596617
16/06/2023 798.40p 828.60p 794.60p 808.60p 2172162
15/06/2023 874.00p 877.40p 858.00p 866.80p 385001
14/06/2023 882.80p 882.80p 862.80p 875.60p 836373
13/06/2023 864.80p 878.00p 864.80p 875.40p 610348
12/06/2023 863.40p 872.00p 858.00p 872.00p 232913
09/06/2023 879.00p 885.20p 854.80p 855.80p 291868
08/06/2023 898.00p 898.00p 871.80p 881.60p 400188
07/06/2023 869.20p 886.40p 869.20p 884.80p 251722
06/06/2023 905.00p 905.00p 877.80p 889.40p 450072
05/06/2023 912.00p 912.00p 889.20p 893.40p 244673
02/06/2023 895.00p 901.60p 875.40p 901.60p 266252
01/06/2023 882.00p 889.00p 873.20p 877.60p 308528
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

*Close Price adjusted for both dividends and splits