Travis Perkins plc TPK
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 589,50-17,00 (-%2,80)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 597,50 | -%2,13 | GBp 596,00 | GBp 606,25 | GBp 585,85 | 101,59K |
| 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 |