Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/03/2021 1,578.00p 1,587.95p 1,553.50p 1,563.50p 402522
12/03/2021 1,564.00p 1,590.00p 1,550.00p 1,578.50p 652963
11/03/2021 1,577.50p 1,587.00p 1,557.50p 1,564.00p 401225
10/03/2021 1,549.00p 1,573.50p 1,533.50p 1,568.50p 550252
09/03/2021 1,540.00p 1,564.50p 1,521.00p 1,547.50p 465102
08/03/2021 1,460.00p 1,536.00p 1,460.00p 1,535.50p 492732
05/03/2021 1,475.50p 1,495.00p 1,456.50p 1,475.50p 827763
04/03/2021 1,477.50p 1,507.00p 1,469.50p 1,491.00p 653095
03/03/2021 1,439.50p 1,496.00p 1,425.00p 1,496.00p 927118
02/03/2021 1,485.00p 1,495.00p 1,420.00p 1,429.50p 697561
01/03/2021 1,467.00p 1,484.50p 1,457.00p 1,478.00p 937880
26/02/2021 1,440.00p 1,462.50p 1,411.50p 1,437.50p 1048504
25/02/2021 1,469.00p 1,498.00p 1,445.50p 1,452.00p 1013464
24/02/2021 1,505.00p 1,505.00p 1,471.50p 1,489.00p 694287
23/02/2021 1,490.00p 1,505.50p 1,459.50p 1,480.00p 647476
22/02/2021 1,500.50p 1,500.50p 1,459.50p 1,478.00p 452837
19/02/2021 1,465.00p 1,506.00p 1,465.00p 1,499.00p 612833
18/02/2021 1,444.00p 1,479.50p 1,444.00p 1,465.00p 470370
17/02/2021 1,491.00p 1,491.00p 1,457.50p 1,459.50p 403278
16/02/2021 1,462.50p 1,509.50p 1,462.50p 1,475.00p 339408
15/02/2021 1,472.50p 1,502.00p 1,454.74p 1,495.50p 340154
12/02/2021 1,419.00p 1,450.50p 1,419.00p 1,440.50p 277733
11/02/2021 1,420.50p 1,458.50p 1,420.50p 1,443.00p 290673
10/02/2021 1,464.50p 1,467.00p 1,427.50p 1,447.50p 639838
09/02/2021 1,455.00p 1,485.50p 1,451.50p 1,451.50p 517269
08/02/2021 1,461.00p 1,462.00p 1,416.00p 1,441.50p 445690
05/02/2021 1,439.50p 1,470.00p 1,428.50p 1,432.00p 583613
04/02/2021 1,404.00p 1,457.00p 1,403.50p 1,437.50p 464450
03/02/2021 1,437.00p 1,438.00p 1,410.00p 1,410.00p 438430
02/02/2021 1,405.00p 1,416.50p 1,385.00p 1,407.00p 370755
01/02/2021 1,346.50p 1,399.59p 1,346.50p 1,394.00p 410272
29/01/2021 1,366.00p 1,379.00p 1,340.00p 1,349.50p 915941
28/01/2021 1,368.00p 1,382.65p 1,330.50p 1,371.50p 807488
27/01/2021 1,395.50p 1,411.00p 1,366.00p 1,381.50p 459985
26/01/2021 1,405.00p 1,421.00p 1,389.00p 1,404.50p 737279
25/01/2021 1,450.00p 1,454.00p 1,403.50p 1,405.50p 570251
22/01/2021 1,447.00p 1,447.00p 1,410.50p 1,434.00p 659950
21/01/2021 1,401.50p 1,443.00p 1,401.50p 1,429.00p 401008
20/01/2021 1,397.00p 1,421.50p 1,390.50p 1,414.00p 459774
19/01/2021 1,419.00p 1,426.50p 1,384.00p 1,386.00p 477898
18/01/2021 1,384.00p 1,415.00p 1,382.50p 1,415.00p 357861
15/01/2021 1,358.50p 1,399.50p 1,358.50p 1,394.00p 685585
14/01/2021 1,408.00p 1,411.50p 1,375.50p 1,385.00p 586736
13/01/2021 1,410.00p 1,442.50p 1,397.50p 1,411.50p 516836
12/01/2021 1,415.00p 1,440.00p 1,408.34p 1,422.00p 429012
11/01/2021 1,406.50p 1,448.00p 1,396.50p 1,400.00p 359294
08/01/2021 1,463.00p 1,463.00p 1,414.50p 1,435.00p 453527
07/01/2021 1,436.00p 1,458.09p 1,427.50p 1,438.00p 643868
06/01/2021 1,375.00p 1,442.00p 1,373.50p 1,433.00p 459730
05/01/2021 1,366.00p 1,385.00p 1,358.66p 1,381.00p 465788
04/01/2021 1,360.00p 1,407.50p 1,360.00p 1,370.00p 761945
31/12/2020 1,380.50p 1,391.00p 1,347.00p 1,347.00p 254918
30/12/2020 1,440.00p 1,440.00p 1,389.00p 1,394.00p 300694
29/12/2020 1,413.00p 1,443.50p 1,409.50p 1,414.50p 701829
24/12/2020 1,399.50p 1,416.00p 1,393.50p 1,408.50p 153230
23/12/2020 1,318.50p 1,395.50p 1,318.50p 1,390.00p 487541
22/12/2020 1,313.00p 1,345.50p 1,307.00p 1,323.00p 398735
21/12/2020 1,292.00p 1,316.50p 1,240.50p 1,303.50p 627072
18/12/2020 1,335.00p 1,349.00p 1,316.00p 1,343.00p 1362271
17/12/2020 1,326.50p 1,366.50p 1,323.00p 1,347.00p 581348
16/12/2020 1,323.50p 1,367.50p 1,299.33p 1,328.00p 876465
15/12/2020 1,279.00p 1,303.00p 1,250.00p 1,299.00p 723893
14/12/2020 1,270.50p 1,297.50p 1,262.50p 1,269.50p 662012
11/12/2020 1,254.50p 1,273.00p 1,224.01p 1,253.00p 596424
10/12/2020 1,298.50p 1,315.50p 1,245.00p 1,269.00p 542551
09/12/2020 1,303.00p 1,331.50p 1,303.00p 1,311.00p 467359
08/12/2020 1,293.00p 1,308.00p 1,279.50p 1,293.00p 450164
07/12/2020 1,353.50p 1,367.00p 1,300.00p 1,300.00p 729606
04/12/2020 1,384.50p 1,422.50p 1,358.00p 1,366.50p 898539
03/12/2020 1,353.50p 1,400.50p 1,350.00p 1,397.50p 522648
02/12/2020 1,352.50p 1,366.00p 1,336.00p 1,347.50p 589305
01/12/2020 1,286.50p 1,373.00p 1,281.50p 1,366.00p 886924
30/11/2020 1,295.00p 1,316.00p 1,277.50p 1,282.00p 745491
27/11/2020 1,308.00p 1,308.00p 1,254.00p 1,295.50p 1047391
26/11/2020 1,305.00p 1,323.09p 1,278.00p 1,291.00p 355796
25/11/2020 1,336.50p 1,355.00p 1,308.50p 1,317.00p 507937
24/11/2020 1,350.00p 1,368.00p 1,333.00p 1,352.50p 598284
23/11/2020 1,324.00p 1,337.00p 1,312.50p 1,334.50p 465158
20/11/2020 1,301.50p 1,342.50p 1,300.00p 1,315.00p 577252
19/11/2020 1,325.50p 1,336.50p 1,294.00p 1,311.50p 552555
18/11/2020 1,330.00p 1,351.00p 1,311.50p 1,351.00p 555135
17/11/2020 1,306.50p 1,336.00p 1,306.50p 1,331.00p 754992
16/11/2020 1,307.50p 1,360.81p 1,299.50p 1,326.50p 868771
13/11/2020 1,270.00p 1,295.00p 1,250.00p 1,295.00p 821297
12/11/2020 1,265.00p 1,281.00p 1,248.00p 1,263.00p 974903
10/11/2020 1,227.00p 1,251.50p 1,217.50p 1,245.00p 1366513
09/11/2020 1,136.00p 1,228.00p 1,136.00p 1,222.50p 1160901
06/11/2020 1,118.50p 1,140.50p 1,098.50p 1,126.50p 602698
05/11/2020 1,128.50p 1,128.50p 1,101.50p 1,118.00p 946129
04/11/2020 1,073.50p 1,120.00p 1,065.50p 1,115.00p 544937
03/11/2020 1,063.50p 1,090.50p 1,048.00p 1,085.00p 1640551
02/11/2020 1,064.50p 1,064.50p 1,035.00p 1,045.50p 621321
30/10/2020 1,060.00p 1,074.50p 1,048.00p 1,061.50p 824813
29/10/2020 1,106.50p 1,106.50p 1,069.00p 1,069.00p 664978
28/10/2020 1,137.00p 1,143.50p 1,082.50p 1,085.50p 1010167
27/10/2020 1,204.50p 1,204.50p 1,148.50p 1,148.50p 577424
26/10/2020 1,226.50p 1,259.00p 1,188.50p 1,190.00p 685105
23/10/2020 1,242.50p 1,262.50p 1,233.50p 1,240.00p 1229118
22/10/2020 1,249.00p 1,277.00p 1,223.50p 1,230.50p 1258502
21/10/2020 1,218.50p 1,244.00p 1,211.50p 1,219.50p 651754
20/10/2020 1,200.00p 1,246.00p 1,200.00p 1,229.50p 360676
19/10/2020 1,229.00p 1,229.00p 1,205.00p 1,217.50p 295932
16/10/2020 1,228.00p 1,233.50p 1,206.71p 1,209.00p 569709
15/10/2020 1,212.50p 1,236.50p 1,188.00p 1,227.50p 878650
14/10/2020 1,215.50p 1,232.96p 1,189.00p 1,216.50p 453137
13/10/2020 1,225.00p 1,225.00p 1,180.00p 1,189.50p 379943
12/10/2020 1,215.00p 1,242.00p 1,207.00p 1,213.00p 340120
09/10/2020 1,231.00p 1,231.00p 1,207.50p 1,216.50p 452311
08/10/2020 1,182.50p 1,219.50p 1,181.50p 1,203.50p 728801
07/10/2020 1,177.50p 1,182.50p 1,149.50p 1,177.00p 771793
06/10/2020 1,126.50p 1,165.50p 1,119.00p 1,159.00p 995422
05/10/2020 1,151.00p 1,158.00p 1,127.00p 1,131.00p 922933
02/10/2020 1,093.00p 1,139.50p 1,089.50p 1,135.50p 424943
01/10/2020 1,081.50p 1,118.00p 1,081.50p 1,110.50p 574225
30/09/2020 1,082.50p 1,109.00p 1,082.50p 1,086.00p 884357
29/09/2020 1,109.50p 1,109.50p 1,085.50p 1,085.50p 369614
28/09/2020 1,054.00p 1,109.50p 1,053.00p 1,096.00p 512536
25/09/2020 1,071.50p 1,071.50p 1,033.00p 1,046.00p 431228
24/09/2020 1,050.00p 1,068.50p 1,036.50p 1,046.00p 548638
23/09/2020 1,061.50p 1,077.00p 1,036.50p 1,061.00p 856265
22/09/2020 1,054.50p 1,069.00p 1,029.50p 1,045.50p 741790
21/09/2020 1,098.50p 1,103.50p 1,018.38p 1,045.00p 932978
18/09/2020 1,127.00p 1,154.50p 1,098.50p 1,098.50p 1417006
17/09/2020 1,147.50p 1,153.50p 1,135.00p 1,152.00p 552810
16/09/2020 1,146.50p 1,200.50p 1,145.00p 1,162.50p 756853
15/09/2020 1,144.00p 1,154.00p 1,139.00p 1,154.00p 593579
14/09/2020 1,149.00p 1,157.00p 1,137.00p 1,148.50p 608477
11/09/2020 1,132.50p 1,163.00p 1,120.00p 1,143.50p 903982
10/09/2020 1,086.50p 1,142.00p 1,086.50p 1,111.00p 645996
09/09/2020 1,139.00p 1,139.00p 1,087.00p 1,112.00p 1128197
08/09/2020 1,173.50p 1,189.50p 1,115.00p 1,139.00p 1099525
07/09/2020 1,199.00p 1,253.50p 1,189.00p 1,219.50p 443813
04/09/2020 1,166.50p 1,209.50p 1,160.00p 1,179.00p 546240
03/09/2020 1,200.00p 1,229.00p 1,168.50p 1,168.50p 465412
02/09/2020 1,211.50p 1,236.50p 1,206.50p 1,216.00p 414551
01/09/2020 1,227.50p 1,252.50p 1,188.50p 1,211.50p 647106
28/08/2020 1,247.50p 1,253.00p 1,217.50p 1,229.50p 560400
27/08/2020 1,275.00p 1,288.58p 1,245.00p 1,250.00p 499464
26/08/2020 1,233.00p 1,260.00p 1,202.50p 1,259.00p 496251
25/08/2020 1,243.50p 1,243.50p 1,204.00p 1,204.00p 274079
24/08/2020 1,203.50p 1,243.00p 1,203.50p 1,224.00p 448165
21/08/2020 1,221.00p 1,235.00p 1,186.00p 1,216.50p 453391
20/08/2020 1,174.00p 1,215.00p 1,174.00p 1,208.50p 534654
19/08/2020 1,190.50p 1,201.00p 1,175.50p 1,199.00p 314058
18/08/2020 1,190.50p 1,216.50p 1,176.50p 1,191.50p 425168
14/08/2020 1,174.50p 1,186.50p 1,154.00p 1,165.50p 397891
13/08/2020 1,190.00p 1,224.50p 1,189.50p 1,190.50p 261804
12/08/2020 1,204.50p 1,220.50p 1,178.00p 1,215.00p 376243
11/08/2020 1,184.50p 1,205.50p 1,180.00p 1,188.50p 487580
10/08/2020 1,194.50p 1,198.00p 1,172.50p 1,174.00p 391747
07/08/2020 1,182.50p 1,182.50p 1,144.00p 1,174.50p 336044
06/08/2020 1,160.50p 1,181.00p 1,147.00p 1,155.00p 383193
05/08/2020 1,189.50p 1,189.50p 1,153.00p 1,185.00p 582450
04/08/2020 1,184.00p 1,188.00p 1,147.50p 1,156.00p 478995
03/08/2020 1,129.50p 1,167.00p 1,100.00p 1,163.50p 476954
31/07/2020 1,148.00p 1,155.05p 1,102.50p 1,108.50p 1225113
30/07/2020 1,200.00p 1,200.00p 1,134.00p 1,154.50p 456795
29/07/2020 1,219.00p 1,219.00p 1,170.50p 1,185.50p 368063
28/07/2020 1,225.00p 1,265.00p 1,183.00p 1,190.00p 833616
27/07/2020 1,173.50p 1,211.00p 1,155.00p 1,203.00p 511989
24/07/2020 1,161.50p 1,190.50p 1,161.50p 1,173.50p 702598
23/07/2020 1,211.00p 1,211.00p 1,180.00p 1,185.00p 584613
22/07/2020 1,165.00p 1,208.00p 1,165.00p 1,205.50p 799010
21/07/2020 1,190.00p 1,197.50p 1,167.50p 1,176.00p 492153
20/07/2020 1,150.00p 1,173.50p 1,137.00p 1,165.00p 423158
17/07/2020 1,149.00p 1,166.50p 1,124.50p 1,142.50p 396271
16/07/2020 1,155.00p 1,169.50p 1,137.50p 1,161.00p 425899
15/07/2020 1,160.50p 1,178.00p 1,146.50p 1,162.50p 551083
14/07/2020 1,147.50p 1,147.50p 1,114.00p 1,133.00p 446212
13/07/2020 1,123.50p 1,177.00p 1,123.50p 1,160.50p 520442
10/07/2020 1,093.00p 1,160.00p 1,093.00p 1,140.00p 513561
09/07/2020 1,152.00p 1,165.50p 1,117.50p 1,120.00p 1385700
08/07/2020 1,139.50p 1,153.00p 1,124.00p 1,125.00p 670067
07/07/2020 1,146.50p 1,178.00p 1,132.00p 1,147.50p 1050101
06/07/2020 1,150.00p 1,178.50p 1,135.00p 1,140.00p 910162
03/07/2020 1,137.00p 1,148.35p 1,122.50p 1,123.00p 321142
02/07/2020 1,122.00p 1,153.00p 1,116.00p 1,141.00p 637342
01/07/2020 1,130.00p 1,143.00p 1,107.50p 1,110.00p 595333
30/06/2020 1,140.00p 1,162.00p 1,113.00p 1,125.50p 1000185
29/06/2020 1,095.00p 1,149.50p 1,092.50p 1,137.00p 732016
26/06/2020 1,101.00p 1,136.00p 1,095.00p 1,103.50p 318844
25/06/2020 1,084.50p 1,116.50p 1,058.50p 1,102.00p 491162
24/06/2020 1,150.00p 1,166.00p 1,103.00p 1,103.00p 587196
23/06/2020 1,195.50p 1,195.50p 1,160.00p 1,163.50p 424790
22/06/2020 1,153.50p 1,173.50p 1,137.62p 1,160.50p 549078
19/06/2020 1,165.00p 1,176.00p 1,139.00p 1,146.50p 1249613
18/06/2020 1,134.00p 1,168.50p 1,121.50p 1,142.50p 577358
17/06/2020 1,120.00p 1,196.50p 1,120.00p 1,152.00p 991489
16/06/2020 1,111.50p 1,162.08p 1,103.00p 1,131.50p 860777
15/06/2020 1,053.50p 1,085.50p 1,035.00p 1,072.50p 937624
12/06/2020 1,058.00p 1,270.00p 1,041.43p 1,079.50p 1002067
11/06/2020 1,109.50p 1,109.50p 1,062.50p 1,070.00p 1086374
10/06/2020 1,154.50p 1,208.76p 1,137.00p 1,140.00p 566488
09/06/2020 1,270.00p 1,270.00p 1,171.00p 1,171.00p 673211
08/06/2020 1,191.00p 1,269.00p 1,186.00p 1,255.50p 813501
05/06/2020 1,199.50p 1,222.82p 1,182.50p 1,198.50p 976865
04/06/2020 1,177.00p 1,213.88p 1,158.31p 1,175.50p 754487
03/06/2020 1,168.00p 1,201.50p 1,158.17p 1,166.50p 820654
02/06/2020 1,143.00p 1,162.85p 1,123.50p 1,157.50p 622291
01/06/2020 1,112.50p 1,156.50p 1,105.50p 1,139.00p 562736

*Close Price adjusted for both dividends and splits