Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 643.00p 660.00p 633.00p 640.50p 566966
12/11/2026 637.00p 650.50p 637.00p 645.50p 467509
11/11/2026 646.50p 648.00p 630.50p 634.00p 220755
10/11/2026 660.00p 667.00p 640.45p 648.00p 370722
09/11/2026 655.00p 659.50p 650.00p 653.50p 293744
06/11/2026 656.50p 661.00p 642.50p 656.00p 303385
05/11/2026 649.50p 669.00p 649.50p 664.00p 619360
04/11/2026 617.50p 648.50p 617.50p 644.00p 323315
03/11/2026 628.00p 637.50p 626.00p 632.50p 218021
02/11/2026 603.00p 637.50p 603.00p 636.50p 242609
30/10/2026 593.00p 620.00p 593.00p 618.00p 451794
29/10/2026 619.00p 619.00p 604.50p 605.50p 348033
28/10/2026 626.00p 634.00p 603.00p 607.50p 786467
27/10/2026 624.50p 632.00p 616.50p 632.00p 259433
26/10/2026 612.50p 633.00p 611.50p 625.00p 348116
23/10/2026 620.00p 622.00p 605.50p 612.50p 1496552
22/10/2026 611.00p 614.00p 600.50p 614.00p 187177
21/10/2026 581.50p 609.50p 581.50p 609.50p 863777
20/10/2026 585.00p 605.50p 585.00p 595.00p 899246
19/10/2026 591.50p 599.00p 586.50p 598.50p 326280
16/10/2026 598.50p 603.50p 591.00p 597.00p 1759588
15/10/2026 580.00p 604.00p 563.00p 592.50p 1445669
14/10/2026 584.50p 597.50p 577.50p 594.00p 638326
13/10/2026 564.00p 575.00p 557.10p 571.00p 1459156
12/10/2026 555.00p 562.60p 545.50p 562.50p 437151
09/10/2026 557.00p 563.50p 549.50p 549.50p 268565
08/10/2026 555.00p 558.50p 549.00p 549.50p 428656
07/10/2026 586.00p 586.00p 559.56p 563.50p 752699
06/10/2026 593.00p 593.00p 572.50p 572.50p 1435997
05/10/2026 577.50p 585.00p 576.50p 579.00p 369390
02/10/2026 595.50p 595.50p 580.00p 585.00p 506442
01/10/2026 596.00p 606.25p 582.00p 584.50p 562175
30/09/2026 618.00p 626.00p 608.00p 610.50p 474664
29/09/2026 627.00p 630.00p 615.00p 615.00p 2284091
28/09/2026 604.00p 667.50p 604.00p 620.00p 2540010
25/09/2026 602.50p 603.50p 592.50p 598.50p 367744
24/09/2026 623.00p 623.00p 597.00p 597.00p 274093
23/09/2026 623.00p 623.00p 605.00p 612.50p 336303
22/09/2026 585.50p 615.00p 585.50p 611.50p 827029
21/09/2026 610.50p 610.50p 589.50p 596.00p 309524
18/09/2026 615.50p 615.50p 596.00p 596.00p 781851
17/09/2026 587.00p 612.10p 587.00p 605.00p 320706
16/09/2026 591.00p 601.50p 583.50p 601.50p 516897
15/09/2026 563.50p 601.00p 563.50p 586.50p 1139620
14/09/2026 589.50p 593.00p 569.50p 577.50p 473075
11/09/2026 586.00p 592.50p 572.00p 587.50p 204737
10/09/2026 578.00p 586.00p 572.50p 572.50p 347729
09/09/2026 592.00p 599.00p 583.50p 585.50p 228166
08/09/2026 592.50p 607.50p 592.50p 596.50p 209648
07/09/2026 615.00p 619.25p 605.42p 607.00p 218702
04/09/2026 610.50p 620.50p 609.00p 617.00p 203559
03/09/2026 601.50p 616.50p 601.50p 610.50p 345258
02/09/2026 631.00p 631.00p 612.00p 612.00p 320216
01/09/2026 648.00p 654.00p 630.00p 632.00p 272534
28/08/2026 661.50p 661.50p 641.00p 651.50p 485907
27/08/2026 668.00p 668.00p 652.50p 653.00p 275680
26/08/2026 666.00p 666.00p 651.00p 659.00p 241367
25/08/2026 650.00p 661.00p 646.00p 652.50p 246659
24/08/2026 649.00p 658.25p 647.00p 654.50p 264830
21/08/2026 654.00p 654.00p 639.00p 648.50p 390339
20/08/2026 661.50p 661.50p 634.00p 641.00p 248216
19/08/2026 652.00p 652.00p 636.00p 646.00p 330763
18/08/2026 637.00p 643.50p 634.50p 636.50p 665267
14/08/2026 663.50p 670.50p 655.50p 656.50p 350395
13/08/2026 644.50p 659.50p 644.50p 655.50p 423676
12/08/2026 654.50p 667.00p 646.00p 649.50p 599115
11/08/2026 678.50p 678.50p 655.00p 661.00p 671320
10/08/2026 676.50p 677.50p 661.00p 667.50p 451376
07/08/2026 679.00p 683.50p 659.50p 675.00p 980591
06/08/2026 652.50p 687.00p 652.50p 663.00p 680341
05/08/2026 690.00p 699.50p 665.00p 666.50p 1225496
04/08/2026 620.00p 687.00p 617.50p 678.50p 2744828
03/08/2026 558.50p 586.50p 558.50p 573.00p 816561
31/07/2026 574.00p 574.00p 552.50p 554.50p 364581
30/07/2026 582.50p 582.50p 560.50p 560.50p 462991
29/07/2026 568.00p 576.50p 567.00p 569.50p 437441
28/07/2026 551.50p 567.50p 551.50p 567.50p 957936
27/07/2026 550.50p 565.50p 550.50p 554.00p 334495
24/07/2026 564.00p 564.00p 545.50p 550.50p 462916
23/07/2026 557.50p 566.50p 549.00p 552.00p 332635
22/07/2026 525.00p 564.50p 515.00p 561.50p 660207
21/07/2026 548.00p 555.50p 545.00p 555.50p 388422
20/07/2026 575.00p 575.00p 548.00p 548.00p 312235
17/07/2026 562.00p 571.00p 556.00p 564.50p 555522
16/07/2026 560.00p 562.00p 547.00p 562.00p 614706
15/07/2026 560.00p 560.00p 544.50p 552.50p 469232
14/07/2026 533.50p 550.50p 533.00p 550.50p 275974
13/07/2026 541.00p 547.50p 533.50p 543.50p 773259
10/07/2026 530.00p 544.50p 530.00p 538.50p 506232
09/07/2026 530.00p 530.00p 514.89p 530.00p 439450
08/07/2026 543.50p 545.05p 516.50p 518.50p 579233
07/07/2026 562.00p 566.50p 543.50p 549.50p 925479
06/07/2026 575.00p 575.00p 558.50p 566.50p 313010
03/07/2026 565.00p 569.00p 555.00p 565.00p 300017
02/07/2026 553.50p 559.50p 546.50p 555.50p 397148
01/07/2026 550.50p 558.50p 539.50p 558.50p 468828
30/06/2026 575.50p 575.50p 549.00p 552.50p 617785
29/06/2026 565.00p 577.50p 559.50p 562.00p 337194
26/06/2026 584.00p 591.50p 573.00p 575.50p 314211
25/06/2026 574.00p 582.50p 568.50p 581.50p 435285
24/06/2026 534.00p 570.50p 534.00p 566.00p 422492
23/06/2026 533.00p 540.50p 531.00p 533.50p 362251
22/06/2026 536.00p 549.00p 530.00p 541.50p 310063
19/06/2026 564.00p 564.00p 538.50p 541.50p 933528
18/06/2026 553.00p 553.00p 537.50p 551.00p 418333
17/06/2026 549.50p 555.50p 538.50p 548.00p 422184
16/06/2026 548.00p 564.00p 546.00p 550.00p 599648
15/06/2026 573.50p 580.00p 558.50p 558.50p 337319
12/06/2026 552.50p 568.00p 550.50p 560.00p 309927
11/06/2026 546.00p 554.50p 538.95p 543.00p 285735
10/06/2026 545.00p 550.50p 538.00p 544.00p 385177
09/06/2026 538.00p 547.50p 531.00p 537.50p 307430
08/06/2026 531.50p 543.50p 531.50p 537.00p 262744
05/06/2026 548.50p 564.50p 543.00p 543.00p 338056
04/06/2026 543.50p 552.50p 539.50p 548.50p 558958
03/06/2026 534.50p 543.50p 529.50p 538.00p 377704
02/06/2026 528.50p 543.00p 526.95p 537.50p 497303
01/06/2026 531.50p 533.50p 519.00p 523.00p 796472
29/05/2026 538.00p 552.00p 534.00p 534.00p 796247
28/05/2026 544.00p 547.00p 537.00p 542.00p 449797
27/05/2026 539.00p 555.00p 539.00p 544.50p 558258
26/05/2026 544.50p 551.50p 540.00p 540.00p 402892
22/05/2026 514.00p 541.50p 514.00p 541.00p 1136326
21/05/2026 510.00p 529.00p 510.00p 525.00p 795493
20/05/2026 509.00p 521.50p 504.00p 520.00p 423643
19/05/2026 499.00p 515.50p 499.00p 512.00p 378058
18/05/2026 502.00p 515.50p 493.40p 507.50p 567042
15/05/2026 512.50p 514.00p 503.00p 510.00p 479631
14/05/2026 525.00p 525.00p 513.50p 520.00p 496623
13/05/2026 516.00p 517.00p 507.50p 512.50p 714074
12/05/2026 517.00p 522.00p 510.00p 512.00p 1107409
11/05/2026 536.50p 536.50p 521.00p 528.00p 815812
08/05/2026 534.50p 547.90p 533.00p 535.00p 553904
07/05/2026 560.00p 560.00p 538.00p 538.00p 471742
06/05/2026 533.00p 564.00p 529.50p 548.00p 1091034
05/05/2026 515.00p 529.00p 515.00p 529.00p 564753
01/05/2026 522.00p 527.54p 522.00p 527.50p 474782
30/04/2026 516.50p 526.50p 514.00p 522.00p 806948
29/04/2026 525.50p 530.27p 516.00p 517.00p 596392
28/04/2026 520.50p 527.50p 509.50p 524.00p 1850265
27/04/2026 554.00p 554.50p 543.50p 546.00p 638685
24/04/2026 556.00p 559.00p 542.50p 551.50p 433286
23/04/2026 575.00p 575.00p 550.50p 559.00p 386836
22/04/2026 578.00p 585.00p 566.00p 573.00p 393865
21/04/2026 570.00p 586.00p 570.00p 577.50p 969780
20/04/2026 592.50p 592.50p 576.50p 580.00p 470686
17/04/2026 574.00p 600.00p 570.50p 598.00p 423119
16/04/2026 575.00p 579.50p 568.00p 573.00p 526014
15/04/2026 571.50p 590.50p 571.50p 575.00p 476386
14/04/2026 587.00p 591.00p 578.00p 585.50p 425443
13/04/2026 582.00p 582.00p 569.00p 575.00p 364024
10/04/2026 579.00p 590.00p 573.50p 578.50p 548356
09/04/2026 584.00p 584.00p 571.00p 579.00p 450062
08/04/2026 593.00p 603.50p 579.50p 580.50p 1496906
07/04/2026 560.00p 566.50p 552.50p 555.50p 871499
02/04/2026 560.50p 561.00p 545.00p 557.00p 1642377
01/04/2026 576.00p 582.00p 558.50p 563.00p 480901
31/03/2026 563.50p 576.50p 561.44p 565.00p 1180391
30/03/2026 561.50p 562.50p 551.50p 562.50p 1345088
27/03/2026 577.50p 578.50p 551.50p 557.00p 724735
26/03/2026 566.00p 574.50p 562.00p 573.00p 523481
25/03/2026 569.00p 580.00p 567.60p 568.00p 514273
24/03/2026 564.00p 568.50p 553.00p 565.00p 630943
23/03/2026 541.00p 570.50p 524.50p 560.00p 740043
20/03/2026 565.00p 569.50p 548.50p 554.50p 1052602
19/03/2026 580.00p 580.50p 558.00p 561.00p 723626
18/03/2026 621.00p 621.00p 582.50p 592.50p 1076802
17/03/2026 580.00p 633.52p 567.00p 615.00p 1101001
16/03/2026 580.00p 594.50p 580.00p 583.50p 483665
13/03/2026 596.00p 600.50p 583.00p 583.00p 571586
12/03/2026 605.00p 611.50p 600.50p 601.50p 1017880
11/03/2026 603.50p 615.00p 602.50p 610.00p 356085
10/03/2026 599.00p 612.00p 598.50p 610.00p 732170
09/03/2026 615.50p 615.50p 581.50p 590.50p 973545
06/03/2026 625.00p 635.00p 607.00p 619.00p 459379
05/03/2026 640.00p 646.00p 624.00p 624.00p 325521
04/03/2026 639.00p 646.00p 628.50p 636.50p 708971
03/03/2026 680.00p 680.00p 632.51p 641.50p 490213
02/03/2026 688.50p 693.51p 672.00p 678.00p 292595
27/02/2026 712.00p 712.00p 695.00p 698.00p 1090199
26/02/2026 687.50p 715.00p 687.50p 702.00p 607377
25/02/2026 689.00p 693.50p 683.50p 690.00p 272611
24/02/2026 713.50p 713.50p 684.67p 687.00p 384994
23/02/2026 690.00p 709.00p 690.00p 698.00p 230347
20/02/2026 690.00p 707.50p 690.00p 693.00p 195836
19/02/2026 715.00p 715.00p 690.00p 692.50p 2289569
18/02/2026 702.50p 705.50p 686.50p 698.00p 271286
17/02/2026 695.00p 712.50p 690.50p 700.00p 263659
16/02/2026 722.00p 722.00p 702.50p 706.00p 173923
13/02/2026 706.00p 719.50p 698.50p 714.00p 273754
12/02/2026 710.00p 723.50p 702.50p 707.00p 456083
11/02/2026 678.50p 717.50p 666.50p 710.00p 913868
10/02/2026 670.00p 686.50p 659.00p 684.50p 718774
09/02/2026 660.50p 677.00p 644.50p 659.00p 665316
06/02/2026 641.50p 659.00p 641.50p 655.00p 279180
05/02/2026 655.00p 665.50p 647.50p 651.50p 927636
04/02/2026 633.50p 665.50p 631.00p 660.50p 683784
03/02/2026 633.00p 646.00p 632.50p 636.00p 486617
02/02/2026 630.50p 643.50p 621.50p 640.50p 369352
30/01/2026 624.00p 632.00p 619.00p 625.50p 544509

*Close Price adjusted for both dividends and splits