Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 774.80p 798.60p 765.80p 798.60p 1167179
30/09/2022 746.80p 776.40p 742.40p 776.40p 927933
29/09/2022 766.80p 766.80p 730.60p 748.00p 1316302
28/09/2022 725.60p 768.00p 707.80p 768.00p 1725298
27/09/2022 799.00p 811.20p 738.00p 738.00p 1692102
26/09/2022 808.60p 812.60p 767.80p 777.80p 1234773
23/09/2022 832.40p 835.40p 808.20p 822.00p 928007
22/09/2022 828.00p 835.40p 820.80p 820.80p 710618
21/09/2022 825.00p 844.00p 817.40p 839.40p 603816
20/09/2022 833.20p 837.00p 797.80p 813.40p 870043
16/09/2022 827.20p 840.00p 818.40p 826.40p 2708245
15/09/2022 845.80p 850.20p 825.40p 832.20p 991583
14/09/2022 837.40p 855.00p 826.00p 834.60p 877715
13/09/2022 886.60p 892.20p 854.00p 854.00p 1064626
12/09/2022 865.00p 893.00p 854.60p 886.60p 753550
09/09/2022 842.00p 856.20p 835.20p 852.20p 1085889
08/09/2022 839.20p 840.80p 817.80p 834.00p 818667
07/09/2022 829.20p 842.80p 821.40p 836.00p 380608
06/09/2022 826.00p 855.60p 826.00p 841.60p 854914
05/09/2022 807.60p 821.00p 798.60p 821.00p 923136
02/09/2022 800.00p 823.20p 795.00p 822.00p 837151
01/09/2022 843.40p 843.69p 804.00p 805.00p 631078
31/08/2022 863.40p 863.40p 845.80p 849.00p 596398
30/08/2022 835.80p 873.60p 835.80p 856.60p 472916
26/08/2022 843.60p 868.20p 839.60p 839.60p 332114
25/08/2022 850.00p 866.00p 844.40p 853.20p 374885
24/08/2022 850.00p 874.60p 850.00p 859.60p 499575
23/08/2022 850.00p 877.60p 850.00p 874.20p 456310
22/08/2022 897.80p 897.80p 861.00p 862.60p 456667
19/08/2022 911.00p 919.40p 897.40p 897.80p 766659
18/08/2022 900.00p 929.80p 900.00p 920.00p 349738
17/08/2022 935.00p 948.35p 905.00p 912.00p 619182
16/08/2022 940.20p 946.60p 927.40p 942.20p 322702
15/08/2022 953.80p 953.80p 932.80p 940.20p 211239
12/08/2022 946.20p 947.40p 937.00p 942.80p 293188
11/08/2022 957.80p 972.40p 940.40p 946.80p 312911
10/08/2022 924.40p 963.80p 916.40p 962.00p 637504
09/08/2022 956.60p 956.60p 928.40p 928.40p 2285271
08/08/2022 947.20p 954.40p 931.20p 954.20p 468603
05/08/2022 942.40p 961.20p 919.80p 940.00p 681717
04/08/2022 916.00p 945.40p 916.00p 941.00p 843263
03/08/2022 935.40p 947.40p 928.20p 935.00p 1345721
02/08/2022 984.00p 994.80p 914.20p 934.20p 1295248
01/08/2022 1,039.50p 1,062.00p 1,030.00p 1,030.00p 673597
29/07/2022 1,017.50p 1,057.50p 1,017.50p 1,053.00p 571254
28/07/2022 992.60p 1,015.00p 992.60p 1,012.00p 423413
27/07/2022 979.60p 994.20p 976.40p 984.20p 438796
26/07/2022 1,010.00p 1,010.00p 953.40p 971.60p 860604
25/07/2022 1,037.00p 1,048.50p 1,031.50p 1,033.50p 563132
22/07/2022 1,017.50p 1,060.00p 1,017.50p 1,050.00p 857993
21/07/2022 981.80p 1,032.50p 981.80p 1,032.50p 864111
20/07/2022 980.00p 993.60p 978.00p 991.40p 512425
19/07/2022 978.80p 995.00p 955.40p 986.40p 353157
18/07/2022 973.20p 989.45p 960.20p 971.40p 228739
15/07/2022 943.00p 971.00p 939.80p 969.00p 333162
14/07/2022 976.00p 976.00p 938.40p 938.40p 412384
13/07/2022 972.40p 980.40p 943.40p 959.20p 488186
12/07/2022 962.60p 966.20p 930.60p 965.60p 956142
11/07/2022 965.40p 974.60p 957.20p 966.20p 439576
08/07/2022 945.60p 986.80p 936.60p 983.20p 558473
07/07/2022 943.60p 979.40p 943.60p 972.60p 851856
06/07/2022 937.00p 968.60p 937.00p 959.80p 449790
05/07/2022 958.80p 969.00p 918.20p 941.40p 936842
04/07/2022 962.80p 974.80p 955.60p 955.60p 365491
01/07/2022 953.20p 987.60p 941.92p 958.20p 659356
30/06/2022 977.20p 981.20p 942.00p 967.60p 922658
29/06/2022 978.80p 993.00p 970.80p 988.40p 575054
28/06/2022 1,009.00p 1,033.00p 1,006.50p 1,008.50p 978760
27/06/2022 1,010.50p 1,028.50p 1,006.00p 1,015.00p 426695
24/06/2022 933.40p 1,007.50p 933.40p 1,001.00p 812410
23/06/2022 990.40p 1,002.00p 946.60p 956.60p 1100077
22/06/2022 976.00p 996.80p 957.60p 989.20p 731985
21/06/2022 990.20p 1,005.42p 976.20p 976.20p 804802
20/06/2022 1,016.00p 1,021.50p 969.80p 986.40p 816959
17/06/2022 1,002.00p 1,023.00p 999.40p 1,017.50p 1756570
16/06/2022 1,051.50p 1,051.50p 994.20p 998.60p 1520060
15/06/2022 1,044.00p 1,075.50p 1,043.00p 1,054.00p 985748
14/06/2022 1,057.50p 1,064.00p 1,030.00p 1,036.00p 1404129
13/06/2022 1,117.00p 1,118.85p 1,048.50p 1,048.50p 1128551
10/06/2022 1,160.00p 1,168.50p 1,125.50p 1,125.50p 797229
09/06/2022 1,200.50p 1,204.50p 1,184.00p 1,190.00p 579819
08/06/2022 1,190.00p 1,217.00p 1,190.00p 1,210.00p 623243
07/06/2022 1,206.50p 1,221.50p 1,194.00p 1,205.00p 434519
06/06/2022 1,215.50p 1,235.00p 1,214.00p 1,223.50p 696301
01/06/2022 1,208.50p 1,219.00p 1,198.00p 1,199.00p 459456
31/05/2022 1,207.00p 1,215.50p 1,196.50p 1,206.00p 1479110
27/05/2022 1,215.50p 1,225.00p 1,200.00p 1,213.00p 2325215
26/05/2022 1,170.00p 1,219.00p 1,167.00p 1,218.50p 688394
25/05/2022 1,163.00p 1,170.68p 1,142.50p 1,169.50p 284198
24/05/2022 1,146.50p 1,162.50p 1,141.00p 1,147.50p 395457
23/05/2022 1,151.00p 1,167.50p 1,151.00p 1,166.50p 316729
20/05/2022 1,149.00p 1,167.50p 1,144.00p 1,145.00p 398869
19/05/2022 1,146.00p 1,150.00p 1,105.00p 1,142.50p 541269
18/05/2022 1,173.00p 1,184.50p 1,158.00p 1,158.00p 667143
17/05/2022 1,167.00p 1,183.00p 1,159.00p 1,172.50p 358880
16/05/2022 1,168.50p 1,168.50p 1,142.00p 1,158.00p 578628
13/05/2022 1,160.50p 1,161.00p 1,138.69p 1,157.50p 808340
12/05/2022 1,114.00p 1,150.00p 1,114.00p 1,147.00p 635268
11/05/2022 1,161.00p 1,161.00p 1,128.00p 1,139.00p 810422
10/05/2022 1,146.50p 1,147.50p 1,128.00p 1,137.00p 769060
09/05/2022 1,129.50p 1,131.50p 1,104.00p 1,127.50p 922054
06/05/2022 1,150.00p 1,150.00p 1,115.00p 1,134.50p 936876
05/05/2022 1,185.00p 1,190.50p 1,150.00p 1,153.00p 6539407
04/05/2022 1,220.50p 1,224.00p 1,163.50p 1,163.50p 1038812
03/05/2022 1,218.00p 1,245.00p 1,206.50p 1,218.50p 831265
29/04/2022 1,259.50p 1,268.50p 1,228.50p 1,228.50p 1412858
28/04/2022 1,283.50p 1,291.00p 1,258.00p 1,267.00p 603735
27/04/2022 1,260.00p 1,267.50p 1,246.50p 1,249.50p 656282
26/04/2022 1,266.50p 1,302.50p 1,266.50p 1,287.00p 85365
25/04/2022 1,298.50p 1,304.00p 1,278.00p 1,287.00p 681456
22/04/2022 1,305.00p 1,323.50p 1,299.00p 1,310.50p 724754
21/04/2022 1,278.00p 1,342.00p 1,278.00p 1,320.00p 839778
20/04/2022 1,274.00p 1,300.50p 1,268.50p 1,300.00p 3100518
19/04/2022 1,267.50p 1,283.50p 1,254.00p 1,283.50p 787725
14/04/2022 1,260.00p 1,262.00p 1,243.00p 1,260.50p 505236
13/04/2022 1,260.00p 1,261.50p 1,240.50p 1,256.50p 630903
12/04/2022 1,226.50p 1,280.00p 1,226.50p 1,268.00p 525308
11/04/2022 1,250.00p 1,266.50p 1,243.00p 1,252.50p 637820
08/04/2022 1,242.50p 1,252.00p 1,233.00p 1,249.00p 741696
07/04/2022 1,223.00p 1,257.50p 1,213.50p 1,225.00p 697079
06/04/2022 1,258.50p 1,270.00p 1,211.00p 1,219.00p 1038367
05/04/2022 1,265.50p 1,282.50p 1,260.00p 1,263.50p 1652333
04/04/2022 1,250.50p 1,289.00p 1,249.97p 1,275.50p 749955
01/04/2022 1,243.00p 1,267.50p 1,239.00p 1,255.50p 701084
31/03/2022 1,266.00p 1,282.00p 1,237.00p 1,237.00p 803064
30/03/2022 1,317.00p 1,325.00p 1,278.50p 1,289.00p 779611
29/03/2022 1,290.00p 1,328.50p 1,287.00p 1,321.50p 639159
28/03/2022 1,266.00p 1,296.50p 1,266.00p 1,284.00p 622922
25/03/2022 1,266.00p 1,292.50p 1,266.00p 1,276.00p 676176
24/03/2022 1,302.00p 1,330.50p 1,285.50p 1,285.50p 556720
23/03/2022 1,348.00p 1,357.50p 1,319.00p 1,319.00p 1118515
22/03/2022 1,327.00p 1,347.50p 1,322.00p 1,347.50p 651955
21/03/2022 1,339.00p 1,356.00p 1,323.50p 1,327.50p 560364
18/03/2022 1,353.00p 1,364.50p 1,329.00p 1,358.50p 1352840
17/03/2022 1,370.50p 1,370.50p 1,322.00p 1,347.00p 886136
16/03/2022 1,318.00p 1,352.00p 1,298.00p 1,352.00p 1857899
15/03/2022 1,304.00p 1,310.50p 1,279.50p 1,286.50p 780571
14/03/2022 1,289.50p 1,321.50p 1,274.00p 1,320.50p 823153
11/03/2022 1,246.50p 1,285.50p 1,237.50p 1,270.00p 1084562
10/03/2022 1,293.00p 1,298.50p 1,243.50p 1,245.50p 917029
09/03/2022 1,256.00p 1,280.00p 1,243.00p 1,279.50p 1243941
08/03/2022 1,228.50p 1,296.50p 1,222.00p 1,222.00p 1029727
07/03/2022 1,317.50p 1,330.50p 1,252.50p 1,292.00p 1044461
04/03/2022 1,367.00p 1,394.00p 1,341.50p 1,341.50p 1100948
03/03/2022 1,399.50p 1,430.50p 1,390.50p 1,390.50p 1288323
02/03/2022 1,420.00p 1,459.50p 1,394.95p 1,407.50p 1091490
01/03/2022 1,478.00p 1,485.50p 1,392.50p 1,392.50p 1109582
28/02/2022 1,397.50p 1,468.50p 1,395.50p 1,461.50p 1637442
25/02/2022 1,380.50p 1,425.00p 1,372.00p 1,416.50p 855540
24/02/2022 1,336.50p 1,373.00p 1,326.50p 1,357.50p 959518
23/02/2022 1,398.50p 1,412.00p 1,377.50p 1,377.50p 674986
22/02/2022 1,380.00p 1,417.00p 1,366.00p 1,390.50p 664159
21/02/2022 1,404.00p 1,411.50p 1,378.00p 1,397.00p 585236
18/02/2022 1,424.50p 1,424.50p 1,397.50p 1,399.00p 467012
17/02/2022 1,398.00p 1,431.43p 1,398.00p 1,401.50p 669458
16/02/2022 1,421.00p 1,445.50p 1,417.50p 1,419.50p 616537
15/02/2022 1,400.00p 1,443.00p 1,400.00p 1,432.00p 646821
14/02/2022 1,439.50p 1,439.50p 1,392.00p 1,413.50p 801429
11/02/2022 1,433.50p 1,452.00p 1,433.50p 1,438.50p 440197
10/02/2022 1,457.00p 1,482.50p 1,453.50p 1,459.50p 586934
09/02/2022 1,440.00p 1,477.50p 1,440.00p 1,464.50p 559809
08/02/2022 1,445.00p 1,453.50p 1,428.00p 1,429.50p 630747
07/02/2022 1,430.00p 1,457.50p 1,429.00p 1,439.00p 625252
04/02/2022 1,467.00p 1,475.50p 1,422.50p 1,429.00p 616797
03/02/2022 1,471.50p 1,491.00p 1,455.50p 1,455.50p 674498
02/02/2022 1,500.00p 1,509.50p 1,485.00p 1,485.00p 441648
01/02/2022 1,497.50p 1,512.50p 1,487.00p 1,490.00p 491622
31/01/2022 1,497.50p 1,511.50p 1,479.50p 1,487.50p 695666
28/01/2022 1,496.00p 1,496.00p 1,466.00p 1,481.00p 684598
27/01/2022 1,444.50p 1,492.58p 1,444.40p 1,482.50p 575642
26/01/2022 1,485.00p 1,509.05p 1,469.00p 1,473.50p 568811
25/01/2022 1,481.00p 1,489.00p 1,451.50p 1,472.00p 518223
24/01/2022 1,516.50p 1,538.00p 1,461.00p 1,461.00p 615592
21/01/2022 1,519.50p 1,551.00p 1,518.50p 1,540.00p 563791
20/01/2022 1,576.00p 1,585.50p 1,553.50p 1,561.50p 493461
19/01/2022 1,516.50p 1,563.50p 1,515.50p 1,557.00p 2096422
18/01/2022 1,568.00p 1,568.00p 1,521.50p 1,529.00p 790759
17/01/2022 1,570.50p 1,592.00p 1,570.00p 1,574.50p 460071
14/01/2022 1,616.00p 1,637.00p 1,564.00p 1,564.00p 695609
13/01/2022 1,630.50p 1,635.00p 1,608.50p 1,623.50p 513857
12/01/2022 1,665.00p 1,683.00p 1,629.50p 1,635.00p 1267699
10/01/2022 1,610.00p 1,610.50p 1,569.00p 1,572.00p 911983
07/01/2022 1,614.00p 1,620.88p 1,595.50p 1,604.00p 543004
06/01/2022 1,602.50p 1,628.50p 1,599.13p 1,617.50p 530679
05/01/2022 1,625.00p 1,636.00p 1,610.88p 1,627.50p 362568
04/01/2022 1,590.00p 1,640.00p 1,585.00p 1,629.00p 781849
03/01/2022 1,644.00p 1,644.00p 1,554.50p 1,554.50p 226644
31/12/2021 1,644.00p 1,644.00p 1,554.50p 1,554.50p 224660
30/12/2021 1,610.00p 1,614.50p 1,597.50p 1,611.50p 167019
29/12/2021 1,582.50p 1,609.50p 1,582.50p 1,609.00p 308730
28/12/2021 1,587.50p 1,588.80p 1,553.00p 1,568.50p 39734
27/12/2021 1,587.50p 1,588.80p 1,553.00p 1,568.50p 39734
24/12/2021 1,587.50p 1,588.80p 1,553.00p 1,568.50p 39734
23/12/2021 1,575.50p 1,582.00p 1,567.00p 1,573.50p 295250
22/12/2021 1,531.00p 1,569.00p 1,531.00p 1,568.00p 250821
21/12/2021 1,535.00p 1,559.50p 1,525.60p 1,543.50p 304932
20/12/2021 1,484.00p 1,512.50p 1,478.00p 1,512.00p 314351
17/12/2021 1,495.00p 1,542.50p 1,495.00p 1,525.50p 1213338
16/12/2021 1,507.50p 1,528.00p 1,505.50p 1,517.00p 662817
15/12/2021 1,488.00p 1,495.00p 1,477.00p 1,489.00p 855863

*Close Price adjusted for both dividends and splits