Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2025 602.50p 602.50p 559.50p 555.00p 1114754
01/09/2025 591.00p 600.50p 588.50p 591.50p 260049
29/08/2025 605.00p 606.50p 596.50p 595.50p 548075
28/08/2025 609.50p 617.00p 602.00p 605.00p 464368
27/08/2025 614.00p 621.00p 607.00p 610.50p 774277
26/08/2025 643.00p 643.00p 612.50p 615.00p 1019657
22/08/2025 627.00p 634.00p 612.50p 631.00p 917228
21/08/2025 627.00p 627.00p 610.18p 616.00p 397602
20/08/2025 626.00p 626.00p 612.30p 616.00p 499187
19/08/2025 609.00p 624.00p 609.00p 622.00p 316691
18/08/2025 620.00p 620.00p 605.00p 611.00p 763791
15/08/2025 626.50p 626.50p 610.50p 615.00p 1056805
14/08/2025 611.00p 621.50p 611.00p 612.00p 379834
13/08/2025 614.50p 619.00p 608.50p 616.00p 590349
12/08/2025 612.50p 618.00p 604.00p 615.00p 829392
11/08/2025 598.00p 614.00p 598.00p 610.00p 1175891
08/08/2025 601.50p 616.00p 596.00p 611.50p 503645
07/08/2025 570.00p 600.00p 566.50p 600.00p 3167462
06/08/2025 563.50p 581.50p 563.00p 581.50p 1048167
05/08/2025 535.00p 582.00p 529.00p 565.00p 961791
04/08/2025 520.00p 535.00p 520.00p 535.00p 784562
01/08/2025 543.00p 543.00p 523.00p 523.00p 1276308
31/07/2025 524.00p 547.00p 524.00p 544.50p 1742289
30/07/2025 554.50p 554.50p 533.00p 537.00p 740645
29/07/2025 543.50p 559.00p 543.50p 548.00p 357344
28/07/2025 567.00p 571.50p 550.00p 557.00p 538590
25/07/2025 574.50p 585.00p 554.50p 564.50p 842534
24/07/2025 585.50p 601.50p 570.50p 577.50p 371570
23/07/2025 573.00p 579.50p 570.50p 572.00p 426219
22/07/2025 570.00p 573.00p 565.00p 571.50p 251618
21/07/2025 567.50p 579.50p 567.50p 572.00p 209693
18/07/2025 551.50p 580.00p 551.50p 577.50p 392191
17/07/2025 563.50p 567.00p 559.00p 565.00p 426444
16/07/2025 560.00p 570.00p 559.00p 560.00p 458990
15/07/2025 566.50p 575.00p 562.00p 564.00p 530806
14/07/2025 569.50p 578.00p 567.00p 573.00p 390517
11/07/2025 578.50p 581.00p 568.50p 571.00p 561518
10/07/2025 586.00p 592.50p 570.50p 581.50p 795671
09/07/2025 601.50p 601.50p 587.00p 592.50p 385056
08/07/2025 595.00p 595.00p 574.00p 593.00p 1268786
07/07/2025 584.50p 596.50p 584.00p 586.00p 442280
04/07/2025 591.50p 609.50p 591.50p 595.00p 842059
03/07/2025 594.50p 609.50p 593.50p 605.50p 763524
02/07/2025 615.50p 621.50p 588.50p 593.00p 1585567
01/07/2025 606.50p 618.50p 601.50p 618.00p 1632335
30/06/2025 623.00p 625.00p 607.50p 607.50p 616721
27/06/2025 634.00p 634.00p 618.00p 622.50p 655880
26/06/2025 605.00p 631.50p 605.00p 628.50p 516973
25/06/2025 620.00p 627.00p 612.50p 614.50p 292011
24/06/2025 605.50p 624.50p 605.50p 620.00p 1344785
23/06/2025 603.00p 616.50p 603.00p 607.00p 298036
20/06/2025 611.50p 621.00p 608.75p 616.50p 1705818
19/06/2025 604.50p 614.00p 604.50p 608.50p 460252
18/06/2025 620.50p 620.50p 611.00p 614.50p 583025
17/06/2025 620.00p 628.50p 616.50p 620.50p 522337
16/06/2025 615.50p 632.50p 615.50p 627.50p 432093
13/06/2025 623.50p 633.50p 616.00p 619.50p 573812
12/06/2025 629.50p 643.50p 629.00p 638.50p 1276421
11/06/2025 643.50p 660.00p 635.75p 642.50p 695322
10/06/2025 609.50p 642.50p 609.50p 642.00p 624544
09/06/2025 613.00p 618.00p 610.50p 618.00p 276982
06/06/2025 613.00p 617.00p 611.00p 615.00p 495696
05/06/2025 610.00p 626.00p 610.00p 615.00p 376642
04/06/2025 620.00p 630.50p 617.50p 620.00p 497747
03/06/2025 623.00p 630.50p 615.00p 620.00p 443750
02/06/2025 623.00p 634.00p 618.00p 626.50p 604759
30/05/2025 640.50p 648.00p 634.50p 635.50p 1008236
29/05/2025 642.00p 643.50p 633.00p 641.00p 1383291
28/05/2025 631.50p 653.50p 631.50p 638.50p 1196991
27/05/2025 630.00p 649.00p 629.50p 642.00p 523523
23/05/2025 614.50p 629.50p 613.00p 629.50p 392407
22/05/2025 610.00p 625.00p 610.00p 620.00p 576269
21/05/2025 624.50p 639.00p 620.00p 623.00p 855510
20/05/2025 633.00p 643.00p 631.00p 639.50p 328525
19/05/2025 630.00p 636.50p 623.50p 635.00p 532989
16/05/2025 615.00p 632.50p 615.00p 629.50p 398200
15/05/2025 605.00p 634.50p 605.00p 623.50p 937540
14/05/2025 619.50p 630.00p 612.00p 614.00p 3482761
13/05/2025 607.00p 625.00p 605.00p 625.00p 1273917
12/05/2025 624.50p 630.50p 604.50p 604.50p 1260351
09/05/2025 596.50p 629.82p 591.00p 623.00p 1891446
08/05/2025 584.00p 597.00p 576.50p 583.00p 1184374
07/05/2025 552.50p 579.00p 552.50p 577.50p 960401
06/05/2025 570.50p 573.50p 558.50p 566.00p 698277
02/05/2025 576.50p 582.50p 569.00p 569.00p 1010339
01/05/2025 570.00p 581.00p 558.50p 578.00p 992170
30/04/2025 553.00p 559.28p 546.50p 559.00p 1916624
29/04/2025 531.50p 572.50p 530.00p 550.50p 1214346
28/04/2025 525.00p 537.00p 521.00p 528.50p 580281
25/04/2025 533.00p 536.50p 518.50p 524.50p 442275
24/04/2025 523.00p 527.00p 513.00p 527.00p 1035301
23/04/2025 520.00p 532.50p 514.00p 527.50p 655172
22/04/2025 518.00p 525.00p 510.00p 515.50p 2954583
17/04/2025 520.50p 529.50p 511.00p 519.00p 3165844
16/04/2025 539.00p 539.00p 524.50p 532.00p 397481
15/04/2025 531.00p 543.00p 530.50p 536.50p 592199
14/04/2025 523.50p 537.50p 523.00p 537.50p 703366
11/04/2025 533.00p 533.00p 512.28p 525.00p 420324
10/04/2025 532.00p 546.50p 519.00p 524.00p 486418
09/04/2025 506.50p 521.00p 498.80p 508.00p 638471
08/04/2025 509.00p 535.50p 497.40p 521.00p 897244
07/04/2025 490.00p 530.50p 477.37p 499.40p 1331435
04/04/2025 523.00p 536.50p 497.40p 510.00p 2121610
03/04/2025 509.00p 518.00p 494.00p 513.50p 1253151
02/04/2025 488.20p 503.50p 478.00p 503.50p 3358651
01/04/2025 478.00p 523.50p 478.00p 494.00p 4953319
31/03/2025 570.00p 570.00p 545.00p 550.00p 660338
28/03/2025 568.00p 586.50p 562.00p 564.50p 651595
27/03/2025 560.00p 578.50p 560.00p 575.00p 362576
26/03/2025 578.00p 581.00p 568.00p 568.50p 333496
25/03/2025 578.50p 585.00p 572.00p 572.00p 2051267
24/03/2025 581.00p 585.65p 568.50p 579.50p 482431
21/03/2025 567.50p 578.00p 561.00p 568.00p 1754962
20/03/2025 585.50p 594.00p 575.00p 577.50p 558720
19/03/2025 581.00p 590.00p 575.00p 585.50p 425766
18/03/2025 585.50p 589.00p 570.50p 584.00p 334064
17/03/2025 561.00p 579.50p 553.09p 576.50p 359842
14/03/2025 568.00p 585.00p 499.40p 560.00p 1418471
13/03/2025 569.00p 583.50p 565.00p 571.50p 624411
12/03/2025 575.00p 592.50p 569.00p 576.50p 1866215
11/03/2025 580.50p 589.50p 570.50p 570.50p 978108
10/03/2025 627.50p 639.50p 578.00p 580.50p 2583376
07/03/2025 661.00p 661.00p 627.50p 633.50p 1418714
06/03/2025 653.00p 653.00p 636.75p 648.50p 666227
05/03/2025 635.00p 650.50p 634.00p 637.50p 728322
04/03/2025 647.50p 651.00p 626.00p 627.00p 517115
03/03/2025 638.00p 658.14p 638.00p 647.50p 3092026
28/02/2025 645.00p 659.50p 642.00p 652.00p 768775
27/02/2025 659.50p 664.50p 645.50p 651.00p 497275
26/02/2025 667.50p 677.00p 659.50p 664.50p 857665
25/02/2025 650.00p 659.50p 650.00p 653.50p 1959060
24/02/2025 660.00p 667.00p 650.00p 655.00p 749603
21/02/2025 673.00p 673.00p 655.50p 657.50p 788252
20/02/2025 656.00p 671.50p 655.00p 664.50p 1242381
19/02/2025 698.00p 698.00p 659.50p 662.00p 839317
18/02/2025 711.00p 711.00p 687.50p 688.50p 1134771
17/02/2025 692.50p 698.50p 685.50p 695.00p 653933
14/02/2025 700.50p 704.00p 691.00p 696.50p 1269307
13/02/2025 687.50p 700.50p 683.01p 698.00p 918010
12/02/2025 703.00p 708.50p 677.50p 684.00p 859358
11/02/2025 693.50p 713.50p 693.50p 703.50p 2010771
10/02/2025 701.50p 712.00p 696.00p 710.00p 776214
07/02/2025 704.50p 718.00p 697.00p 699.50p 429618
06/02/2025 691.00p 721.00p 686.50p 714.00p 613677
05/02/2025 679.00p 684.50p 675.50p 684.50p 537583
04/02/2025 687.50p 697.50p 678.00p 682.00p 392374
03/02/2025 700.00p 700.00p 685.50p 691.50p 284246
31/01/2025 706.00p 720.50p 703.50p 714.00p 590649
30/01/2025 697.00p 716.00p 691.50p 710.50p 1115092
29/01/2025 710.00p 710.00p 693.00p 693.00p 291589
28/01/2025 688.00p 707.00p 680.50p 701.50p 873849
27/01/2025 680.50p 692.00p 679.00p 686.50p 326158
24/01/2025 683.00p 700.50p 683.00p 690.00p 543289
23/01/2025 692.50p 699.50p 688.50p 693.00p 337587
22/01/2025 683.00p 699.00p 683.00p 692.50p 270269
21/01/2025 696.50p 699.50p 692.50p 693.50p 178841
20/01/2025 698.00p 704.00p 691.50p 699.00p 232316
17/01/2025 696.50p 708.50p 696.45p 700.00p 447913
16/01/2025 695.00p 706.00p 675.00p 693.00p 431464
15/01/2025 667.50p 696.00p 666.00p 694.00p 486902
14/01/2025 663.00p 673.00p 654.00p 654.00p 620548
13/01/2025 670.50p 671.50p 661.00p 662.00p 412993
10/01/2025 682.00p 682.00p 665.50p 667.50p 416682
09/01/2025 679.00p 683.00p 655.50p 680.50p 651011
08/01/2025 703.00p 703.00p 659.50p 666.50p 693744
07/01/2025 707.00p 714.00p 693.50p 693.50p 392433
06/01/2025 704.50p 720.00p 702.00p 712.00p 372748
03/01/2025 708.50p 713.00p 698.00p 703.00p 300689
02/01/2025 738.50p 740.50p 709.50p 711.00p 319806
31/12/2024 705.00p 729.00p 705.00p 729.00p 107279
30/12/2024 712.00p 720.00p 709.00p 711.50p 313852
27/12/2024 699.50p 721.00p 699.50p 717.50p 283011
24/12/2024 731.00p 731.00p 700.00p 716.50p 66922
23/12/2024 714.00p 716.50p 708.50p 716.50p 165357
20/12/2024 703.00p 720.50p 703.00p 717.00p 899959
19/12/2024 710.50p 720.00p 704.00p 713.50p 1458391
18/12/2024 717.00p 726.50p 710.00p 720.50p 411407
17/12/2024 719.00p 725.50p 711.50p 711.50p 743918
16/12/2024 730.00p 743.00p 723.00p 723.00p 453683
13/12/2024 741.00p 748.50p 733.00p 733.00p 328612
12/12/2024 772.50p 772.50p 745.50p 745.50p 281517
11/12/2024 738.00p 759.00p 738.00p 756.00p 953346
10/12/2024 763.00p 763.00p 749.00p 756.00p 592189
09/12/2024 760.50p 761.50p 750.50p 758.00p 291275
06/12/2024 752.50p 758.50p 737.50p 750.00p 214843
05/12/2024 760.00p 770.50p 743.00p 746.50p 895957
04/12/2024 771.00p 779.50p 762.50p 766.00p 784658
03/12/2024 780.00p 780.00p 765.00p 769.50p 643458
02/12/2024 742.00p 770.00p 742.00p 770.00p 512867
29/11/2024 787.00p 787.00p 754.50p 760.50p 400240
28/11/2024 794.50p 794.50p 774.50p 777.00p 337360
27/11/2024 770.50p 783.50p 770.50p 776.50p 331995
26/11/2024 776.50p 793.50p 774.50p 775.00p 472640
25/11/2024 795.00p 808.50p 782.00p 794.00p 880840
22/11/2024 773.50p 803.00p 769.75p 794.50p 519898
21/11/2024 761.00p 786.00p 761.00p 775.00p 431455
20/11/2024 788.00p 791.00p 769.50p 771.00p 551135
19/11/2024 791.50p 807.00p 784.00p 789.50p 401055
18/11/2024 800.00p 806.50p 793.00p 797.50p 297565
15/11/2024 785.50p 813.50p 785.50p 800.50p 308512

*Close Price adjusted for both dividends and splits