Travis Perkins plc TPK
LSE · United Kingdom · Distribution Services
GBp 583.00-23.50 (-3.87%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 589.50 | -3.44% | GBp 596.00 | GBp 606.25 | GBp 585.85 | 228.22K |
| 2026-09-30 | GBp 610.50 | -0.73% | GBp 618.00 | GBp 626.00 | GBp 608.00 | 578.56K |
| 2026-09-29 | GBp 615.00 | -0.81% | GBp 627.00 | GBp 630.00 | GBp 615.00 | 2.28M |
| 2026-09-28 | GBp 620.00 | +3.59% | GBp 604.00 | GBp 667.50 | GBp 604.00 | 2.54M |
| 2026-09-25 | GBp 598.50 | +0.25% | GBp 602.50 | GBp 603.50 | GBp 592.50 | 488.80K |
| 2026-09-24 | GBp 597.00 | -2.53% | GBp 623.00 | GBp 623.00 | GBp 597.00 | 369.13K |
| 2026-09-23 | GBp 612.50 | +0.16% | GBp 623.00 | GBp 623.00 | GBp 605.00 | 336.30K |
| 2026-09-22 | GBp 611.50 | +2.60% | GBp 585.50 | GBp 615.00 | GBp 585.50 | 827.03K |
| 2026-09-21 | GBp 596.00 | 0.00% | GBp 610.50 | GBp 610.50 | GBp 589.50 | 309.52K |
| 2026-09-18 | GBp 596.00 | -1.49% | GBp 615.50 | GBp 615.50 | GBp 596.00 | 853.91K |
| 2026-09-17 | GBp 605.00 | +0.58% | GBp 587.00 | GBp 612.10 | GBp 587.00 | 328.52K |
| 2026-09-16 | GBp 601.50 | +2.56% | GBp 591.00 | GBp 601.50 | GBp 583.50 | 522.83K |
| 2026-09-15 | GBp 586.50 | +1.56% | GBp 563.50 | GBp 601.00 | GBp 563.50 | 1.14M |
| 2026-09-14 | GBp 577.50 | -1.70% | GBp 589.50 | GBp 593.00 | GBp 569.50 | 474.57K |
| 2026-09-11 | GBp 587.50 | +2.62% | GBp 586.00 | GBp 592.50 | GBp 572.00 | 208.87K |
| 2026-09-10 | GBp 572.50 | -2.22% | GBp 578.00 | GBp 586.00 | GBp 572.50 | 347.73K |
| 2026-09-09 | GBp 585.50 | -1.84% | GBp 592.00 | GBp 599.00 | GBp 583.50 | 228.17K |
| 2026-09-08 | GBp 596.50 | -1.73% | GBp 592.50 | GBp 607.50 | GBp 592.50 | 209.65K |
| 2026-09-07 | GBp 607.00 | -1.62% | GBp 615.00 | GBp 619.25 | GBp 605.42 | 219.69K |
| 2026-09-04 | GBp 617.00 | +1.06% | GBp 610.50 | GBp 620.50 | GBp 609.00 | 226.01K |
| 2026-09-03 | GBp 610.50 | -0.25% | GBp 601.50 | GBp 616.50 | GBp 601.50 | 345.26K |
| 2026-09-02 | GBp 612.00 | -3.16% | GBp 631.00 | GBp 631.00 | GBp 612.00 | 320.22K |
| 2026-09-01 | GBp 632.00 | -2.99% | GBp 648.00 | GBp 654.00 | GBp 630.00 | 280.29K |
| 2026-08-28 | GBp 651.50 | -0.23% | GBp 661.50 | GBp 661.50 | GBp 641.00 | 485.91K |
| 2026-08-27 | GBp 653.00 | -0.91% | GBp 668.00 | GBp 668.00 | GBp 652.50 | 277.68K |
| 2026-08-26 | GBp 659.00 | +1.00% | GBp 666.00 | GBp 666.00 | GBp 651.00 | 241.37K |
| 2026-08-25 | GBp 652.50 | -0.31% | GBp 650.00 | GBp 661.00 | GBp 646.00 | 246.66K |
| 2026-08-24 | GBp 654.50 | +0.93% | GBp 649.00 | GBp 658.25 | GBp 647.00 | 273.63K |
| 2026-08-21 | GBp 648.50 | +1.17% | GBp 654.00 | GBp 654.00 | GBp 639.00 | 527.85K |
| 2026-08-20 | GBp 641.00 | -0.77% | GBp 661.50 | GBp 661.50 | GBp 634.00 | 248.27K |
| 2026-08-19 | GBp 646.00 | +1.49% | GBp 652.00 | GBp 652.00 | GBp 636.00 | 336.31K |
| 2026-08-18 | GBp 636.50 | -0.31% | GBp 637.00 | GBp 643.50 | GBp 634.50 | 799.79K |
| 2026-08-17 | GBp 638.50 | -2.74% | GBp 645.50 | GBp 657.00 | GBp 636.00 | 320.68K |
| 2026-08-14 | GBp 656.50 | +0.15% | GBp 663.50 | GBp 670.50 | GBp 655.50 | 350.40K |
| 2026-08-13 | GBp 655.50 | +0.92% | GBp 644.50 | GBp 659.50 | GBp 644.50 | 438.17K |
| 2026-08-12 | GBp 649.50 | -1.74% | GBp 654.50 | GBp 667.00 | GBp 646.00 | 607.03K |
| 2026-08-11 | GBp 661.00 | -0.97% | GBp 678.50 | GBp 678.50 | GBp 655.00 | 689.71K |
| 2026-08-10 | GBp 667.50 | -1.11% | GBp 676.50 | GBp 677.50 | GBp 661.00 | 451.38K |
| 2026-08-07 | GBp 675.00 | +1.81% | GBp 679.00 | GBp 683.50 | GBp 659.50 | 993.23K |
| 2026-08-06 | GBp 663.00 | -0.53% | GBp 652.50 | GBp 687.00 | GBp 652.50 | 690.93K |
| 2026-08-05 | GBp 666.50 | -1.77% | GBp 690.00 | GBp 699.50 | GBp 665.00 | 1.23M |
| 2026-08-04 | GBp 678.50 | +18.41% | GBp 620.00 | GBp 687.00 | GBp 617.50 | 2.97M |
| 2026-08-03 | GBp 573.00 | +3.34% | GBp 558.50 | GBp 586.50 | GBp 558.50 | 818.31K |
| 2026-07-31 | GBp 554.50 | -1.07% | GBp 574.00 | GBp 574.00 | GBp 552.50 | 371.66K |
| 2026-07-30 | GBp 560.50 | -1.58% | GBp 582.50 | GBp 582.50 | GBp 560.50 | 462.99K |
| 2026-07-29 | GBp 569.50 | +0.35% | GBp 568.00 | GBp 576.50 | GBp 567.00 | 443.36K |
| 2026-07-28 | GBp 567.50 | +2.44% | GBp 551.50 | GBp 567.50 | GBp 551.50 | 957.94K |
| 2026-07-27 | GBp 554.00 | +0.64% | GBp 550.50 | GBp 565.50 | GBp 550.50 | 334.50K |
| 2026-07-24 | GBp 550.50 | -0.27% | GBp 564.00 | GBp 564.00 | GBp 545.50 | 462.92K |
| 2026-07-23 | GBp 552.00 | -1.69% | GBp 557.50 | GBp 566.50 | GBp 549.00 | 336.24K |
| 2026-07-22 | GBp 561.50 | +1.08% | GBp 525.00 | GBp 564.50 | GBp 515.00 | 661.61K |
| 2026-07-21 | GBp 555.50 | +1.37% | GBp 548.00 | GBp 557.40 | GBp 545.00 | 941.64K |
| 2026-07-20 | GBp 548.00 | -2.92% | GBp 575.00 | GBp 575.00 | GBp 548.00 | 313.48K |
| 2026-07-17 | GBp 564.50 | +0.44% | GBp 562.00 | GBp 571.00 | GBp 556.00 | 555.52K |
| 2026-07-16 | GBp 562.00 | +1.72% | GBp 560.00 | GBp 562.00 | GBp 547.00 | 615.47K |
| 2026-07-15 | GBp 552.50 | +0.36% | GBp 560.00 | GBp 560.00 | GBp 544.50 | 475.70K |
| 2026-07-14 | GBp 550.50 | +1.29% | GBp 533.50 | GBp 550.50 | GBp 533.00 | 275.98K |
| 2026-07-13 | GBp 543.50 | +0.93% | GBp 541.00 | GBp 547.50 | GBp 533.50 | 773.26K |
| 2026-07-10 | GBp 538.50 | +1.60% | GBp 530.00 | GBp 544.50 | GBp 530.00 | 506.23K |
| 2026-07-09 | GBp 530.00 | +2.22% | GBp 530.00 | GBp 530.00 | GBp 514.89 | 439.45K |
| 2026-07-08 | GBp 518.50 | -5.64% | GBp 543.50 | GBp 545.05 | GBp 516.50 | 717.08K |
| 2026-07-07 | GBp 549.50 | -3.00% | GBp 562.00 | GBp 566.50 | GBp 543.50 | 926.91K |
| 2026-07-06 | GBp 566.50 | +0.27% | GBp 575.00 | GBp 575.00 | GBp 558.50 | 315.56K |
| 2026-07-03 | GBp 565.00 | +1.71% | GBp 565.00 | GBp 569.00 | GBp 555.00 | 300.02K |
| 2026-07-02 | GBp 555.50 | -0.54% | GBp 553.50 | GBp 559.50 | GBp 546.50 | 402.71K |
| 2026-07-01 | GBp 558.50 | +1.09% | GBp 550.50 | GBp 558.50 | GBp 539.50 | 469.92K |
| 2026-06-30 | GBp 552.50 | -1.69% | GBp 575.50 | GBp 575.50 | GBp 549.00 | 617.79K |
| 2026-06-29 | GBp 562.00 | -2.35% | GBp 565.00 | GBp 577.50 | GBp 559.50 | 342.95K |
| 2026-06-26 | GBp 575.50 | -1.03% | GBp 584.00 | GBp 591.50 | GBp 573.00 | 318.14K |
| 2026-06-25 | GBp 581.50 | +2.74% | GBp 574.00 | GBp 582.50 | GBp 568.50 | 438.32K |
| 2026-06-24 | GBp 566.00 | +6.09% | GBp 534.00 | GBp 570.50 | GBp 534.00 | 430.54K |
| 2026-06-23 | GBp 533.50 | -1.48% | GBp 533.00 | GBp 540.50 | GBp 531.00 | 377.19K |
| 2026-06-22 | GBp 541.50 | 0.00% | GBp 536.00 | GBp 549.00 | GBp 530.00 | 310.06K |
| 2026-06-19 | GBp 541.50 | -1.72% | GBp 564.00 | GBp 564.00 | GBp 538.50 | 1.49M |
| 2026-06-18 | GBp 551.00 | +0.55% | GBp 553.00 | GBp 553.00 | GBp 537.50 | 421.64K |
| 2026-06-17 | GBp 548.00 | -0.36% | GBp 549.50 | GBp 555.50 | GBp 538.50 | 424.63K |
| 2026-06-16 | GBp 550.00 | -1.52% | GBp 548.00 | GBp 564.00 | GBp 546.00 | 599.65K |
| 2026-06-15 | GBp 558.50 | -0.27% | GBp 573.50 | GBp 580.00 | GBp 558.50 | 347.38K |
| 2026-06-12 | GBp 560.00 | +3.13% | GBp 552.50 | GBp 568.00 | GBp 550.50 | 316.48K |
| 2026-06-11 | GBp 543.00 | -0.18% | GBp 546.00 | GBp 554.50 | GBp 538.95 | 285.74K |
| 2026-06-10 | GBp 544.00 | +1.21% | GBp 545.00 | GBp 550.50 | GBp 538.00 | 385.18K |
| 2026-06-09 | GBp 537.50 | +0.09% | GBp 538.00 | GBp 547.50 | GBp 531.00 | 307.43K |
| 2026-06-08 | GBp 537.00 | -1.10% | GBp 531.50 | GBp 543.50 | GBp 531.50 | 372.16K |
| 2026-06-05 | GBp 543.00 | -1.00% | GBp 548.50 | GBp 564.50 | GBp 543.00 | 338.06K |
| 2026-06-04 | GBp 548.50 | +1.95% | GBp 543.50 | GBp 552.50 | GBp 539.50 | 566.83K |
| 2026-06-03 | GBp 538.00 | +0.09% | GBp 534.50 | GBp 543.50 | GBp 529.50 | 377.70K |
| 2026-06-02 | GBp 537.50 | +2.77% | GBp 528.50 | GBp 543.00 | GBp 526.95 | 501.55K |
| 2026-06-01 | GBp 523.00 | -2.06% | GBp 531.50 | GBp 533.50 | GBp 519.00 | 796.48K |
| 2026-05-29 | GBp 534.00 | -1.48% | GBp 538.00 | GBp 552.00 | GBp 534.00 | 829.01K |
| 2026-05-28 | GBp 542.00 | -0.46% | GBp 544.00 | GBp 547.00 | GBp 537.00 | 449.80K |