Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/06/2016 1,908.00p 1,937.46p 1,897.00p 1,917.00p 946241
22/06/2016 1,881.00p 1,905.00p 1,868.30p 1,894.00p 777937
21/06/2016 1,859.00p 1,904.00p 1,844.75p 1,869.00p 852147
20/06/2016 1,799.00p 1,864.00p 1,799.00p 1,864.00p 650670
17/06/2016 1,745.00p 1,778.00p 1,742.00p 1,773.00p 888442
16/06/2016 1,730.00p 1,748.00p 1,724.00p 1,728.00p 601810
15/06/2016 1,754.00p 1,765.50p 1,739.00p 1,748.00p 696460
14/06/2016 1,766.00p 1,769.00p 1,732.00p 1,741.00p 712921
13/06/2016 1,785.00p 1,787.00p 1,764.00p 1,770.00p 654028
10/06/2016 1,848.00p 1,848.00p 1,791.00p 1,799.00p 562536
09/06/2016 1,863.00p 1,863.00p 1,845.00p 1,851.00p 914756
08/06/2016 1,865.00p 1,868.00p 1,853.00p 1,868.00p 303356
07/06/2016 1,864.00p 1,884.00p 1,861.67p 1,871.00p 583803
06/06/2016 1,862.00p 1,871.00p 1,848.00p 1,854.00p 469733
03/06/2016 1,878.00p 1,883.00p 1,845.00p 1,860.00p 361077
02/06/2016 1,868.00p 1,876.00p 1,856.00p 1,872.00p 428460
01/06/2016 1,914.00p 1,925.00p 1,859.00p 1,868.00p 1199661
31/05/2016 1,923.00p 1,942.00p 1,918.54p 1,923.00p 758895
27/05/2016 1,928.00p 1,946.00p 1,921.00p 1,927.00p 1012978
26/05/2016 1,955.00p 1,960.10p 1,918.30p 1,933.00p 1309782
25/05/2016 1,975.00p 1,978.00p 1,947.00p 1,955.00p 729111
24/05/2016 1,879.00p 1,967.00p 1,867.00p 1,964.00p 1081432
23/05/2016 1,854.00p 1,894.00p 1,854.00p 1,886.00p 1302896
20/05/2016 1,811.00p 1,861.00p 1,811.00p 1,860.00p 771160
19/05/2016 1,810.00p 1,816.00p 1,793.00p 1,802.00p 575027
18/05/2016 1,805.00p 1,819.00p 1,797.00p 1,819.00p 577211
17/05/2016 1,791.00p 1,818.00p 1,775.00p 1,812.00p 923714
16/05/2016 1,780.00p 1,786.00p 1,770.00p 1,780.00p 453246
13/05/2016 1,808.00p 1,813.00p 1,778.00p 1,792.00p 666211
12/05/2016 1,810.00p 1,826.00p 1,809.00p 1,813.00p 643598
11/05/2016 1,825.00p 1,828.68p 1,813.00p 1,820.00p 695707
10/05/2016 1,860.00p 1,862.00p 1,812.00p 1,829.00p 1070623
09/05/2016 1,848.00p 1,866.00p 1,845.00p 1,852.00p 546939
06/05/2016 1,845.00p 1,845.00p 1,824.00p 1,840.00p 683241
05/05/2016 1,857.00p 1,857.00p 1,832.00p 1,844.00p 458994
04/05/2016 1,851.00p 1,857.00p 1,833.00p 1,849.00p 894454
03/05/2016 1,841.00p 1,853.00p 1,828.00p 1,852.00p 861625
29/04/2016 1,846.00p 1,859.00p 1,837.74p 1,848.00p 636166
28/04/2016 1,854.00p 1,867.00p 1,842.00p 1,867.00p 730059
27/04/2016 1,858.00p 1,890.52p 1,852.00p 1,889.00p 1017574
26/04/2016 1,853.00p 1,868.00p 1,839.00p 1,862.00p 839778
25/04/2016 1,821.00p 1,850.00p 1,821.00p 1,850.00p 733814
22/04/2016 1,803.00p 1,839.00p 1,800.00p 1,827.00p 715251
21/04/2016 1,823.00p 1,827.00p 1,780.00p 1,806.00p 752450
20/04/2016 1,845.00p 1,859.00p 1,790.00p 1,818.00p 1173064
19/04/2016 1,780.00p 1,825.36p 1,771.00p 1,824.00p 969432
18/04/2016 1,768.00p 1,802.00p 1,754.00p 1,781.00p 935635
15/04/2016 1,858.00p 1,858.00p 1,773.88p 1,774.00p 1770585
14/04/2016 1,851.00p 1,866.00p 1,842.00p 1,860.00p 680767
13/04/2016 1,841.00p 1,855.00p 1,836.00p 1,849.00p 918682
12/04/2016 1,827.00p 1,831.00p 1,801.00p 1,827.00p 466912
11/04/2016 1,824.00p 1,836.00p 1,814.00p 1,821.00p 368942
08/04/2016 1,813.00p 1,834.00p 1,813.00p 1,826.00p 455615
07/04/2016 1,820.00p 1,832.00p 1,807.00p 1,810.00p 578702
06/04/2016 1,800.00p 1,819.20p 1,789.00p 1,818.00p 610164
05/04/2016 1,796.00p 1,799.60p 1,775.00p 1,796.00p 566054
04/04/2016 1,806.00p 1,822.00p 1,804.00p 1,804.00p 554944
01/04/2016 1,820.00p 1,820.00p 1,795.00p 1,809.00p 476027
31/03/2016 1,828.00p 1,835.00p 1,814.00p 1,827.00p 605819
30/03/2016 1,825.00p 1,844.00p 1,824.00p 1,831.00p 452659
29/03/2016 1,771.00p 1,813.00p 1,770.00p 1,812.00p 722061
24/03/2016 1,804.00p 1,804.00p 1,762.00p 1,765.00p 725704
23/03/2016 1,793.00p 1,817.00p 1,793.00p 1,817.00p 500072
22/03/2016 1,793.00p 1,796.00p 1,756.00p 1,796.00p 507823
21/03/2016 1,808.00p 1,814.65p 1,792.00p 1,799.00p 550837
18/03/2016 1,810.00p 1,842.00p 1,803.30p 1,818.00p 777724
17/03/2016 1,808.00p 1,812.70p 1,776.00p 1,803.00p 538840
16/03/2016 1,803.00p 1,811.00p 1,787.00p 1,800.00p 815084
15/03/2016 1,786.00p 1,799.00p 1,781.00p 1,798.00p 482936
14/03/2016 1,781.00p 1,801.00p 1,772.00p 1,789.00p 715343
11/03/2016 1,778.00p 1,786.00p 1,763.00p 1,780.00p 603004
10/03/2016 1,777.00p 1,797.00p 1,754.00p 1,754.00p 1108668
09/03/2016 1,790.00p 1,795.11p 1,768.00p 1,780.00p 770780
08/03/2016 1,779.00p 1,800.00p 1,778.00p 1,790.00p 1085654
07/03/2016 1,777.00p 1,795.00p 1,746.00p 1,795.00p 848958
04/03/2016 1,844.00p 1,846.00p 1,781.00p 1,783.00p 1383515
03/03/2016 1,807.00p 1,881.00p 1,768.00p 1,849.00p 1288596
02/03/2016 1,817.00p 1,835.00p 1,795.00p 1,796.00p 681659
01/03/2016 1,784.00p 1,816.00p 1,779.00p 1,812.00p 655675
29/02/2016 1,767.00p 1,792.00p 1,753.10p 1,792.00p 722038
26/02/2016 1,757.00p 1,784.00p 1,752.00p 1,774.00p 554452
25/02/2016 1,728.00p 1,750.00p 1,707.00p 1,744.00p 648825
24/02/2016 1,728.00p 1,736.00p 1,699.64p 1,715.00p 717869
23/02/2016 1,760.00p 1,762.56p 1,729.00p 1,734.00p 1137224
22/02/2016 1,794.00p 1,819.00p 1,765.00p 1,773.00p 331293
19/02/2016 1,794.00p 1,806.00p 1,774.00p 1,786.00p 349337
18/02/2016 1,814.00p 1,814.00p 1,782.00p 1,799.00p 426861
17/02/2016 1,748.00p 1,804.00p 1,748.00p 1,804.00p 465300
16/02/2016 1,770.00p 1,770.00p 1,734.00p 1,750.00p 1051470
15/02/2016 1,749.00p 1,775.00p 1,749.00p 1,760.00p 417590
12/02/2016 1,689.00p 1,724.00p 1,688.52p 1,724.00p 1182675
11/02/2016 1,701.00p 1,708.00p 1,664.00p 1,680.00p 759831
10/02/2016 1,706.00p 1,740.00p 1,695.00p 1,715.00p 802832
09/02/2016 1,695.00p 1,718.00p 1,662.00p 1,699.00p 690020
08/02/2016 1,763.00p 1,763.00p 1,675.00p 1,688.00p 580679
05/02/2016 1,791.00p 1,800.00p 1,748.00p 1,752.00p 559010
04/02/2016 1,775.00p 1,793.00p 1,754.00p 1,784.00p 763354
03/02/2016 1,779.00p 1,785.00p 1,719.00p 1,753.00p 959896
02/02/2016 1,817.00p 1,817.00p 1,774.00p 1,782.00p 360662
01/02/2016 1,832.00p 1,839.00p 1,794.00p 1,820.00p 538780
29/01/2016 1,802.00p 1,825.00p 1,794.00p 1,825.00p 536259
28/01/2016 1,816.00p 1,834.92p 1,777.00p 1,785.00p 540026
27/01/2016 1,789.00p 1,820.00p 1,789.00p 1,820.00p 1149431
26/01/2016 1,766.00p 1,797.00p 1,759.85p 1,791.00p 514851
25/01/2016 1,816.00p 1,816.00p 1,785.00p 1,789.00p 562098
22/01/2016 1,811.00p 1,819.00p 1,793.00p 1,808.00p 949678
21/01/2016 1,767.00p 1,788.00p 1,762.00p 1,786.00p 691868
20/01/2016 1,798.00p 1,802.00p 1,761.00p 1,765.00p 552293
19/01/2016 1,826.00p 1,841.00p 1,813.00p 1,820.00p 653313
18/01/2016 1,841.00p 1,859.00p 1,802.00p 1,804.00p 693638
15/01/2016 1,891.00p 1,893.00p 1,827.00p 1,839.00p 752853
14/01/2016 1,910.00p 1,912.00p 1,878.00p 1,891.00p 945446
13/01/2016 1,946.00p 1,955.00p 1,927.30p 1,929.00p 1575117
12/01/2016 1,939.00p 1,944.00p 1,924.00p 1,930.00p 722217
11/01/2016 1,950.00p 1,954.00p 1,923.00p 1,930.00p 662406
08/01/2016 1,911.00p 1,964.00p 1,901.80p 1,923.00p 947996
07/01/2016 1,915.00p 1,924.00p 1,893.00p 1,905.00p 710294
06/01/2016 1,980.00p 1,997.02p 1,927.00p 1,948.00p 1024345
05/01/2016 1,970.00p 1,997.00p 1,954.00p 1,992.00p 898181
04/01/2016 1,960.00p 1,969.00p 1,928.00p 1,936.00p 438763
31/12/2015 2,000.00p 2,001.00p 1,964.00p 1,973.00p 101247
30/12/2015 1,998.00p 2,008.00p 1,985.00p 1,989.00p 191012
29/12/2015 1,990.00p 2,008.00p 1,969.36p 2,006.00p 347786
24/12/2015 1,976.00p 1,976.00p 1,960.00p 1,975.00p 54940
23/12/2015 1,954.00p 1,976.80p 1,954.00p 1,968.00p 373535
22/12/2015 1,960.00p 1,962.00p 1,928.00p 1,942.00p 281579
21/12/2015 1,928.00p 1,968.00p 1,923.00p 1,944.00p 545247
18/12/2015 1,932.00p 1,940.00p 1,914.00p 1,927.00p 762014
17/12/2015 1,975.00p 1,983.00p 1,934.00p 1,935.00p 798111
16/12/2015 1,939.00p 1,964.15p 1,928.00p 1,952.00p 837418
15/12/2015 1,918.00p 1,950.00p 1,912.00p 1,940.00p 562028
14/12/2015 1,955.00p 1,971.00p 1,926.00p 1,926.00p 422490
11/12/2015 1,989.00p 1,989.00p 1,949.00p 1,951.00p 560166
10/12/2015 1,997.00p 2,012.00p 1,985.37p 1,991.00p 293201
09/12/2015 2,010.00p 2,018.00p 1,997.00p 2,008.00p 400954
08/12/2015 2,027.00p 2,033.00p 2,002.00p 2,002.00p 594560
07/12/2015 2,028.00p 2,039.00p 2,016.00p 2,026.00p 371969
04/12/2015 2,005.00p 2,026.00p 1,997.00p 2,024.00p 341790
03/12/2015 2,021.00p 2,053.00p 2,005.00p 2,008.00p 574209
02/12/2015 2,051.00p 2,059.28p 2,024.00p 2,025.00p 584816
01/12/2015 2,047.00p 2,064.00p 2,040.00p 2,046.00p 602101
30/11/2015 2,001.00p 2,034.00p 1,993.00p 2,033.00p 478404
27/11/2015 1,987.00p 2,007.00p 1,980.00p 2,006.00p 285528
26/11/2015 1,980.00p 1,993.00p 1,970.00p 1,993.00p 346699
25/11/2015 1,963.00p 1,990.00p 1,955.00p 1,977.00p 525330
24/11/2015 1,967.00p 1,970.00p 1,935.00p 1,955.00p 496680
23/11/2015 1,966.00p 1,985.00p 1,963.00p 1,978.00p 632850
20/11/2015 1,977.00p 1,988.00p 1,958.00p 1,980.00p 533285
19/11/2015 1,970.00p 1,982.00p 1,959.14p 1,965.00p 811108
18/11/2015 1,926.00p 1,961.00p 1,926.00p 1,951.00p 1012733
17/11/2015 1,915.00p 1,947.00p 1,915.00p 1,941.00p 483326
16/11/2015 1,895.00p 1,912.00p 1,884.61p 1,900.00p 623336
13/11/2015 1,920.00p 1,920.64p 1,885.00p 1,900.00p 631290
12/11/2015 1,950.00p 1,954.00p 1,918.00p 1,918.00p 591974
11/11/2015 1,965.00p 1,968.85p 1,944.00p 1,950.00p 825938
10/11/2015 2,002.00p 2,002.00p 1,952.74p 1,962.00p 1157124
09/11/2015 1,975.00p 2,009.00p 1,975.00p 1,991.00p 731997
06/11/2015 1,948.00p 1,993.00p 1,937.00p 1,977.00p 726299
05/11/2015 1,951.00p 1,966.00p 1,936.00p 1,948.00p 542682
04/11/2015 1,955.00p 1,964.00p 1,939.00p 1,953.00p 532987
03/11/2015 1,955.00p 1,958.00p 1,938.00p 1,953.00p 656780
02/11/2015 1,907.00p 1,961.00p 1,903.00p 1,954.00p 516100
30/10/2015 1,910.00p 1,932.00p 1,904.88p 1,916.00p 476706
29/10/2015 1,914.00p 1,914.00p 1,897.00p 1,903.00p 1013816
28/10/2015 1,882.00p 1,918.00p 1,882.00p 1,906.00p 635339
27/10/2015 1,906.00p 1,919.10p 1,883.00p 1,883.00p 672800
26/10/2015 1,940.00p 1,941.00p 1,899.00p 1,912.00p 958147
23/10/2015 1,874.00p 1,943.00p 1,874.00p 1,939.00p 2479930
22/10/2015 1,815.00p 1,898.00p 1,806.00p 1,845.00p 4137874
21/10/2015 1,943.00p 1,966.70p 1,930.00p 1,963.00p 909220
20/10/2015 1,935.00p 1,947.70p 1,924.00p 1,936.00p 1001139
19/10/2015 1,928.00p 1,945.00p 1,924.00p 1,928.00p 471898
16/10/2015 1,935.00p 1,949.00p 1,929.00p 1,936.00p 630293
15/10/2015 1,930.00p 1,947.70p 1,920.00p 1,927.00p 528753
14/10/2015 1,956.00p 1,957.50p 1,918.00p 1,918.00p 574628
13/10/2015 1,965.00p 1,978.00p 1,963.00p 1,965.00p 657767
12/10/2015 1,983.00p 2,000.00p 1,966.00p 1,969.00p 583123
09/10/2015 1,991.00p 2,013.00p 1,979.00p 1,985.00p 446853
08/10/2015 1,960.00p 1,986.00p 1,950.00p 1,982.00p 514369
07/10/2015 2,001.00p 2,009.00p 1,975.00p 1,981.00p 485179
06/10/2015 1,987.00p 2,013.00p 1,981.00p 2,002.00p 410546
05/10/2015 1,984.00p 1,996.00p 1,972.00p 1,980.00p 893524
02/10/2015 1,984.00p 1,998.00p 1,928.00p 1,951.00p 945515
01/10/2015 1,982.00p 2,013.00p 1,976.00p 1,976.00p 665534
30/09/2015 1,958.00p 1,976.00p 1,944.00p 1,966.00p 851649
29/09/2015 1,986.00p 2,007.00p 1,927.00p 1,927.00p 1385886
28/09/2015 2,021.00p 2,038.00p 2,008.00p 2,016.00p 1355990
25/09/2015 2,011.00p 2,026.00p 2,001.00p 2,022.00p 780305
24/09/2015 2,006.00p 2,009.00p 1,981.00p 1,982.00p 1362880
23/09/2015 1,982.00p 2,016.00p 1,970.00p 2,000.00p 662785
22/09/2015 2,039.00p 2,039.16p 1,985.00p 1,985.00p 746978
21/09/2015 2,025.00p 2,053.00p 2,021.00p 2,038.00p 595662
18/09/2015 2,049.00p 2,056.00p 2,028.00p 2,031.00p 1161019
17/09/2015 2,055.00p 2,074.00p 2,048.00p 2,048.00p 549378
16/09/2015 2,043.00p 2,066.00p 2,043.00p 2,060.00p 680723
15/09/2015 2,032.00p 2,041.00p 2,019.00p 2,032.00p 629366
14/09/2015 2,034.00p 2,054.00p 2,026.00p 2,028.00p 526839
11/09/2015 2,031.00p 2,034.10p 2,020.00p 2,028.00p 556761
10/09/2015 2,015.00p 2,048.00p 2,015.00p 2,028.00p 685892
09/09/2015 2,034.00p 2,054.00p 2,019.00p 2,030.00p 1318779

*Close Price adjusted for both dividends and splits