Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/05/2020 1,043.00p 1,081.50p 1,013.00p 1,051.00p 435199
21/05/2020 1,014.50p 1,072.50p 1,013.00p 1,046.00p 542834
20/05/2020 1,053.00p 1,073.02p 1,023.00p 1,036.00p 791390
19/05/2020 1,088.00p 1,099.00p 1,046.50p 1,067.50p 670915
18/05/2020 1,059.00p 1,078.57p 1,037.00p 1,066.50p 465626
15/05/2020 1,030.00p 1,060.50p 1,015.00p 1,038.50p 621391
14/05/2020 1,024.50p 1,049.33p 979.35p 1,016.00p 1052096
13/05/2020 1,045.00p 1,060.50p 1,015.58p 1,050.00p 527687
12/05/2020 1,113.50p 1,113.50p 1,048.00p 1,058.50p 667202
11/05/2020 1,098.50p 1,122.50p 1,089.62p 1,091.00p 803814
08/05/2020 1,063.00p 1,089.50p 1,056.50p 1,089.50p 977899
07/05/2020 1,063.00p 1,089.50p 1,056.50p 1,089.50p 977899
06/05/2020 1,052.00p 1,069.52p 1,032.50p 1,060.00p 1281341
05/05/2020 1,033.00p 1,087.00p 1,033.00p 1,067.50p 728058
04/05/2020 1,048.00p 1,048.00p 1,003.68p 1,030.00p 894819
01/05/2020 1,035.00p 1,063.00p 1,017.50p 1,054.00p 605424
30/04/2020 1,090.00p 1,108.00p 1,034.50p 1,039.50p 1704841
29/04/2020 1,040.50p 1,091.95p 1,040.50p 1,065.00p 1788687
28/04/2020 1,025.00p 1,080.00p 1,024.75p 1,066.00p 1745707
27/04/2020 1,066.50p 1,078.50p 1,004.63p 1,020.00p 1964286
24/04/2020 942.60p 1,049.64p 932.80p 1,043.50p 1830496
23/04/2020 911.40p 973.40p 902.80p 960.80p 917231
22/04/2020 861.40p 909.00p 861.40p 897.80p 1414879
21/04/2020 872.20p 884.80p 857.40p 867.00p 865213
20/04/2020 930.40p 939.60p 890.20p 891.20p 1500678
17/04/2020 920.00p 959.00p 913.60p 927.60p 891583
16/04/2020 903.20p 939.88p 881.20p 887.00p 1029593
15/04/2020 954.80p 954.80p 900.80p 913.20p 998468
14/04/2020 979.20p 1,005.35p 959.80p 970.60p 969500
09/04/2020 935.40p 1,008.50p 934.72p 979.20p 1201392
08/04/2020 877.20p 932.40p 837.27p 932.40p 1023123
07/04/2020 827.60p 945.45p 827.60p 910.00p 1629991
06/04/2020 739.80p 784.80p 738.20p 780.20p 1116805
03/04/2020 776.40p 790.60p 713.40p 720.00p 999974
02/04/2020 805.20p 818.20p 781.80p 781.80p 901237
01/04/2020 860.20p 875.00p 806.40p 807.00p 1172482
31/03/2020 874.00p 910.80p 864.78p 882.60p 919477
30/03/2020 922.40p 931.65p 836.00p 864.80p 1039577
27/03/2020 971.00p 976.79p 915.94p 943.00p 1189157
26/03/2020 886.60p 995.60p 871.60p 995.60p 959381
25/03/2020 870.00p 909.80p 860.00p 908.60p 898728
24/03/2020 795.20p 856.00p 790.20p 850.20p 1165238
23/03/2020 727.60p 814.20p 696.60p 807.60p 1501942
20/03/2020 718.20p 794.40p 718.20p 779.60p 1822332
19/03/2020 650.80p 713.20p 606.20p 695.20p 2023047
18/03/2020 762.20p 762.20p 573.80p 650.00p 2299683
17/03/2020 921.60p 933.00p 772.00p 800.20p 1541614
16/03/2020 1,010.50p 1,010.50p 822.00p 902.60p 1647342
13/03/2020 1,090.00p 1,149.00p 1,046.50p 1,049.50p 1530829
12/03/2020 1,175.50p 1,179.50p 1,038.50p 1,055.50p 1203522
11/03/2020 1,268.00p 1,312.50p 1,236.00p 1,249.00p 1959822
10/03/2020 1,287.00p 1,317.68p 1,248.00p 1,248.00p 1094901
09/03/2020 1,237.50p 1,283.50p 1,224.00p 1,264.00p 1224277
06/03/2020 1,325.00p 1,358.00p 1,298.50p 1,345.00p 1336556
05/03/2020 1,412.00p 1,427.00p 1,339.00p 1,342.00p 1033590
04/03/2020 1,464.00p 1,468.00p 1,397.00p 1,413.50p 1061241
03/03/2020 1,484.00p 1,507.50p 1,460.00p 1,472.50p 1023878
02/03/2020 1,494.50p 1,505.59p 1,418.00p 1,444.50p 951756
28/02/2020 1,459.00p 1,472.00p 1,421.00p 1,461.00p 1456700
27/02/2020 1,556.00p 1,581.00p 1,500.50p 1,515.50p 1051554
26/02/2020 1,596.00p 1,598.00p 1,555.50p 1,577.50p 925557
25/02/2020 1,652.50p 1,658.00p 1,588.50p 1,601.50p 855888
24/02/2020 1,670.50p 1,677.00p 1,625.50p 1,640.00p 586413
21/02/2020 1,715.00p 1,725.00p 1,694.50p 1,698.00p 629296
20/02/2020 1,721.00p 1,751.00p 1,711.50p 1,719.00p 801215
19/02/2020 1,691.00p 1,701.50p 1,674.00p 1,698.00p 571620
18/02/2020 1,720.00p 1,720.00p 1,686.50p 1,686.50p 1019927
17/02/2020 1,695.00p 1,724.50p 1,690.41p 1,720.00p 753647
14/02/2020 1,640.00p 1,704.00p 1,640.00p 1,696.00p 1441768
13/02/2020 1,617.50p 1,661.00p 1,597.50p 1,661.00p 964648
12/02/2020 1,604.00p 1,637.50p 1,604.00p 1,615.50p 422083
11/02/2020 1,590.50p 1,625.00p 1,590.50p 1,624.00p 696771
10/02/2020 1,588.50p 1,593.00p 1,572.50p 1,590.00p 376940
07/02/2020 1,573.00p 1,585.00p 1,562.50p 1,583.50p 432009
06/02/2020 1,618.00p 1,618.00p 1,577.00p 1,577.00p 626426
05/02/2020 1,566.50p 1,612.00p 1,542.00p 1,593.00p 764274
04/02/2020 1,530.50p 1,561.50p 1,530.50p 1,561.50p 1127314
03/02/2020 1,553.50p 1,562.50p 1,528.00p 1,536.50p 986268
31/01/2020 1,601.50p 1,601.50p 1,551.50p 1,551.50p 773883
30/01/2020 1,581.50p 1,605.00p 1,575.00p 1,585.00p 595840
29/01/2020 1,580.00p 1,615.50p 1,580.00p 1,598.00p 779355
28/01/2020 1,598.00p 1,598.00p 1,561.00p 1,570.50p 441926
27/01/2020 1,572.00p 1,590.00p 1,567.00p 1,574.00p 418883
24/01/2020 1,619.00p 1,619.00p 1,596.50p 1,611.00p 945693
23/01/2020 1,608.00p 1,630.00p 1,590.50p 1,593.00p 700161
22/01/2020 1,610.00p 1,645.50p 1,610.00p 1,620.00p 374837
21/01/2020 1,628.50p 1,656.16p 1,624.50p 1,639.50p 398745
20/01/2020 1,661.50p 1,674.62p 1,650.00p 1,650.00p 404839
17/01/2020 1,650.00p 1,669.00p 1,633.00p 1,661.00p 370235
16/01/2020 1,639.50p 1,639.50p 1,595.50p 1,622.50p 530337
15/01/2020 1,590.00p 1,631.50p 1,590.00p 1,618.50p 589400
14/01/2020 1,607.00p 1,644.50p 1,590.84p 1,619.00p 937391
13/01/2020 1,545.50p 1,598.00p 1,545.50p 1,580.50p 365036
10/01/2020 1,558.50p 1,578.50p 1,556.50p 1,568.50p 474506
09/01/2020 1,620.00p 1,620.00p 1,541.50p 1,584.00p 795152
08/01/2020 1,610.00p 1,645.50p 1,605.50p 1,631.00p 443192
07/01/2020 1,597.00p 1,641.00p 1,597.00p 1,638.50p 467654
06/01/2020 1,584.00p 1,613.00p 1,583.50p 1,610.50p 495856
03/01/2020 1,624.50p 1,629.50p 1,600.00p 1,600.00p 534817
02/01/2020 1,618.00p 1,657.00p 1,612.50p 1,627.50p 354364
31/12/2019 1,605.50p 1,621.50p 1,598.00p 1,602.00p 239060
30/12/2019 1,631.50p 1,643.50p 1,614.50p 1,619.00p 326394
27/12/2019 1,643.50p 1,650.50p 1,622.50p 1,629.50p 272412
24/12/2019 1,637.00p 1,657.50p 1,624.00p 1,657.50p 123573
23/12/2019 1,602.50p 1,648.50p 1,592.98p 1,627.00p 303266
20/12/2019 1,593.50p 1,613.50p 1,573.50p 1,601.00p 1035508
19/12/2019 1,621.00p 1,623.00p 1,586.00p 1,593.50p 517495
18/12/2019 1,633.00p 1,633.00p 1,585.00p 1,591.00p 599598
17/12/2019 1,714.50p 1,714.50p 1,604.50p 1,625.00p 1100546
16/12/2019 1,625.00p 1,702.00p 1,618.00p 1,692.50p 1285225
13/12/2019 1,841.00p 1,841.00p 1,624.50p 1,625.00p 2405155
12/12/2019 1,538.50p 1,544.50p 1,509.00p 1,542.00p 560143
11/12/2019 1,538.50p 1,538.50p 1,500.00p 1,522.50p 1217931
10/12/2019 1,540.00p 1,558.75p 1,512.50p 1,522.00p 773435
09/12/2019 1,554.00p 1,574.00p 1,543.00p 1,553.50p 641556
06/12/2019 1,540.00p 1,557.00p 1,513.00p 1,557.00p 640311
05/12/2019 1,514.00p 1,536.50p 1,514.00p 1,530.50p 642071
04/12/2019 1,491.00p 1,531.00p 1,489.00p 1,521.00p 607665
03/12/2019 1,512.50p 1,538.00p 1,482.50p 1,503.00p 704952
02/12/2019 1,549.50p 1,555.50p 1,512.00p 1,526.00p 931092
29/11/2019 1,610.00p 1,618.50p 1,539.50p 1,539.50p 813180
28/11/2019 1,579.00p 1,616.50p 1,579.00p 1,614.50p 605956
27/11/2019 1,551.50p 1,593.50p 1,539.00p 1,588.50p 1066683
26/11/2019 1,531.50p 1,556.50p 1,516.00p 1,554.50p 779526
25/11/2019 1,506.00p 1,550.00p 1,506.00p 1,536.50p 575766
22/11/2019 1,495.50p 1,511.50p 1,472.50p 1,508.50p 649800
21/11/2019 1,499.50p 1,517.00p 1,483.00p 1,499.00p 596223
20/11/2019 1,520.00p 1,524.50p 1,500.50p 1,516.00p 534257
19/11/2019 1,536.00p 1,562.00p 1,517.00p 1,531.00p 771553
18/11/2019 1,498.50p 1,536.00p 1,485.00p 1,526.00p 894800
15/11/2019 1,459.50p 1,497.00p 1,443.00p 1,495.50p 630536
14/11/2019 1,466.50p 1,477.00p 1,440.50p 1,455.00p 699733
13/11/2019 1,474.50p 1,482.00p 1,438.32p 1,449.00p 541522
12/11/2019 1,482.50p 1,496.00p 1,465.50p 1,491.50p 481640
11/11/2019 1,449.50p 1,496.50p 1,445.00p 1,490.50p 691721
08/11/2019 1,455.00p 1,467.50p 1,440.50p 1,448.00p 591758
07/11/2019 1,462.50p 1,476.00p 1,450.00p 1,466.00p 569979
06/11/2019 1,444.50p 1,466.50p 1,430.69p 1,449.00p 376567
05/11/2019 1,477.00p 1,477.00p 1,443.50p 1,455.50p 437785
04/11/2019 1,465.00p 1,486.50p 1,452.50p 1,465.50p 416666
01/11/2019 1,429.50p 1,464.00p 1,429.50p 1,455.00p 698561
31/10/2019 1,435.50p 1,455.00p 1,423.00p 1,433.00p 759008
30/10/2019 1,464.00p 1,473.00p 1,434.50p 1,434.50p 628300
29/10/2019 1,478.00p 1,489.00p 1,458.00p 1,474.50p 759123
28/10/2019 1,475.00p 1,486.50p 1,462.00p 1,482.00p 440006
25/10/2019 1,467.50p 1,488.50p 1,449.50p 1,470.00p 605552
24/10/2019 1,470.00p 1,495.00p 1,463.00p 1,470.50p 607841
23/10/2019 1,463.50p 1,485.00p 1,449.50p 1,476.50p 890097
22/10/2019 1,486.00p 1,550.50p 1,460.00p 1,489.00p 1687726
21/10/2019 1,482.00p 1,514.90p 1,479.50p 1,490.00p 1282443
18/10/2019 1,452.50p 1,495.00p 1,448.50p 1,478.50p 1434375
17/10/2019 1,350.00p 1,469.00p 1,333.00p 1,457.50p 1889391
16/10/2019 1,430.50p 1,481.00p 1,394.00p 1,455.50p 1501679
15/10/2019 1,371.50p 1,473.00p 1,371.50p 1,436.50p 1534860
14/10/2019 1,379.00p 1,379.00p 1,322.50p 1,363.00p 894565
11/10/2019 1,230.00p 1,406.00p 1,230.00p 1,394.50p 1630791
10/10/2019 1,192.50p 1,228.50p 1,191.00p 1,228.50p 1035179
09/10/2019 1,203.50p 1,215.50p 1,185.00p 1,192.50p 795233
08/10/2019 1,223.00p 1,227.00p 1,184.82p 1,191.00p 703297
07/10/2019 1,225.50p 1,230.50p 1,191.71p 1,224.50p 713870
04/10/2019 1,228.50p 1,251.50p 1,228.50p 1,251.00p 473207
03/10/2019 1,245.00p 1,253.88p 1,210.50p 1,230.50p 1013055
02/10/2019 1,283.00p 1,303.50p 1,245.50p 1,245.50p 826214
01/10/2019 1,290.50p 1,334.50p 1,288.19p 1,306.50p 952465
30/09/2019 1,322.50p 1,340.20p 1,288.00p 1,291.00p 1530495
27/09/2019 1,318.00p 1,344.00p 1,318.00p 1,336.50p 361409
26/09/2019 1,329.00p 1,333.50p 1,314.00p 1,325.00p 470381
25/09/2019 1,326.50p 1,344.50p 1,311.00p 1,318.00p 678103
24/09/2019 1,349.00p 1,357.00p 1,330.50p 1,335.50p 552716
23/09/2019 1,383.50p 1,383.50p 1,334.50p 1,353.00p 504392
20/09/2019 1,362.50p 1,391.00p 1,356.00p 1,373.50p 1038833
19/09/2019 1,363.00p 1,377.50p 1,336.00p 1,342.50p 660183
18/09/2019 1,396.00p 1,403.00p 1,362.00p 1,377.00p 574036
17/09/2019 1,385.50p 1,399.00p 1,365.00p 1,399.00p 872022
16/09/2019 1,395.50p 1,401.50p 1,379.00p 1,397.00p 842280
13/09/2019 1,338.00p 1,400.00p 1,338.00p 1,400.00p 890933
12/09/2019 1,353.50p 1,359.00p 1,322.00p 1,336.50p 470989
11/09/2019 1,307.50p 1,364.00p 1,307.50p 1,347.00p 663807
10/09/2019 1,283.50p 1,313.00p 1,283.00p 1,302.50p 348070
09/09/2019 1,304.50p 1,304.50p 1,275.50p 1,290.50p 566218
06/09/2019 1,312.00p 1,312.50p 1,283.00p 1,296.00p 486501
05/09/2019 1,289.00p 1,317.00p 1,280.00p 1,313.00p 512315
04/09/2019 1,250.00p 1,291.50p 1,250.00p 1,284.50p 464998
03/09/2019 1,239.50p 1,253.00p 1,224.00p 1,249.50p 501172
02/09/2019 1,248.50p 1,256.00p 1,238.50p 1,243.00p 361418
30/08/2019 1,246.50p 1,267.00p 1,242.50p 1,250.50p 896721
29/08/2019 1,212.00p 1,241.00p 1,212.00p 1,241.00p 316422
28/08/2019 1,256.00p 1,256.00p 1,211.00p 1,223.00p 646339
27/08/2019 1,240.00p 1,271.50p 1,221.50p 1,251.00p 657471
23/08/2019 1,249.50p 1,273.50p 1,228.00p 1,244.00p 740703
22/08/2019 1,203.00p 1,245.00p 1,203.00p 1,245.00p 624484
21/08/2019 1,206.50p 1,217.50p 1,204.00p 1,212.00p 305331
20/08/2019 1,218.50p 1,219.70p 1,189.00p 1,198.50p 406456
19/08/2019 1,193.00p 1,216.00p 1,185.00p 1,212.50p 312323
16/08/2019 1,161.00p 1,181.50p 1,161.00p 1,181.00p 403551
15/08/2019 1,191.50p 1,191.50p 1,160.50p 1,166.00p 378790
14/08/2019 1,208.00p 1,208.00p 1,177.00p 1,179.50p 603552
13/08/2019 1,190.00p 1,207.00p 1,174.50p 1,205.00p 390414
12/08/2019 1,221.50p 1,223.00p 1,185.00p 1,185.00p 592725
09/08/2019 1,253.50p 1,255.50p 1,204.50p 1,214.50p 755366

*Close Price adjusted for both dividends and splits