Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/10/2018 1,006.50p 1,028.00p 986.60p 1,020.00p 3761609
22/10/2018 976.60p 989.60p 972.66p 980.00p 1606635
19/10/2018 974.00p 977.00p 964.75p 970.00p 2664727
18/10/2018 998.40p 1,003.00p 975.00p 975.00p 1174629
17/10/2018 1,034.00p 1,036.00p 999.40p 1,000.00p 935995
16/10/2018 1,016.50p 1,035.00p 1,015.50p 1,032.50p 1368986
15/10/2018 1,023.00p 1,025.50p 1,008.00p 1,013.00p 1220057
12/10/2018 1,010.50p 1,040.50p 1,004.50p 1,029.50p 1872510
11/10/2018 993.80p 1,020.50p 972.80p 1,004.00p 2571230
10/10/2018 992.60p 1,014.00p 987.70p 995.00p 1631716
09/10/2018 1,023.00p 1,023.00p 990.60p 993.00p 955767
08/10/2018 1,014.00p 1,023.50p 1,010.50p 1,014.50p 1019581
05/10/2018 1,014.00p 1,021.00p 1,010.50p 1,017.50p 1463215
04/10/2018 1,036.50p 1,040.50p 1,010.00p 1,019.00p 2158481
03/10/2018 1,056.50p 1,073.50p 1,053.50p 1,053.50p 946902
02/10/2018 1,075.00p 1,075.00p 1,056.00p 1,056.50p 960296
01/10/2018 1,071.00p 1,079.00p 1,061.50p 1,071.00p 1425689
28/09/2018 1,103.50p 1,105.00p 1,064.50p 1,065.50p 2058331
27/09/2018 1,115.50p 1,121.50p 1,098.00p 1,109.00p 965317
26/09/2018 1,113.50p 1,131.50p 1,110.00p 1,119.00p 1083710
25/09/2018 1,120.50p 1,120.50p 1,110.50p 1,118.00p 1031231
24/09/2018 1,104.00p 1,121.00p 1,102.50p 1,115.00p 1811254
21/09/2018 1,117.00p 1,121.00p 1,083.00p 1,110.00p 3322771
20/09/2018 1,109.50p 1,120.00p 1,109.50p 1,110.00p 1030890
19/09/2018 1,118.00p 1,118.00p 1,103.50p 1,114.00p 1033955
18/09/2018 1,115.00p 1,123.50p 1,103.50p 1,116.00p 1910298
17/09/2018 1,120.50p 1,127.00p 1,100.55p 1,115.00p 1739045
14/09/2018 1,135.00p 1,135.00p 1,119.50p 1,125.00p 1151683
13/09/2018 1,140.00p 1,140.00p 1,127.50p 1,127.50p 1264098
12/09/2018 1,130.00p 1,138.00p 1,130.00p 1,132.50p 1277016
11/09/2018 1,139.50p 1,139.50p 1,129.50p 1,135.50p 641039
10/09/2018 1,136.00p 1,139.50p 1,129.00p 1,134.50p 1842307
07/09/2018 1,137.00p 1,140.50p 1,130.00p 1,133.00p 758844
06/09/2018 1,135.00p 1,145.50p 1,128.50p 1,132.50p 890165
05/09/2018 1,141.00p 1,141.00p 1,127.50p 1,135.50p 1672483
04/09/2018 1,140.50p 1,146.50p 1,123.00p 1,141.00p 738570
03/09/2018 1,149.00p 1,153.41p 1,129.50p 1,130.50p 484481
31/08/2018 1,127.00p 1,158.00p 1,123.00p 1,150.50p 1109840
30/08/2018 1,123.00p 1,138.00p 1,115.50p 1,130.00p 436200
29/08/2018 1,143.00p 1,149.50p 1,110.50p 1,127.50p 873722
28/08/2018 1,124.00p 1,164.77p 1,124.00p 1,154.00p 996786
24/08/2018 1,129.00p 1,135.00p 1,116.00p 1,121.00p 837523
23/08/2018 1,157.50p 1,160.00p 1,116.00p 1,130.00p 1475334
22/08/2018 1,136.00p 1,165.00p 1,136.00p 1,157.50p 1084451
21/08/2018 1,115.00p 1,148.50p 1,114.00p 1,141.50p 961357
20/08/2018 1,123.00p 1,129.00p 1,114.00p 1,117.50p 713387
17/08/2018 1,120.50p 1,124.50p 1,109.00p 1,119.00p 1140312
16/08/2018 1,128.00p 1,139.00p 1,109.00p 1,127.00p 837453
15/08/2018 1,108.50p 1,131.00p 1,103.00p 1,122.00p 1673916
14/08/2018 1,133.50p 1,147.50p 1,106.50p 1,109.50p 753737
13/08/2018 1,125.50p 1,132.50p 1,116.50p 1,122.50p 751273
10/08/2018 1,150.50p 1,150.50p 1,117.50p 1,120.00p 832656
09/08/2018 1,142.00p 1,152.00p 1,128.50p 1,146.00p 1271419
08/08/2018 1,119.50p 1,150.00p 1,115.50p 1,146.00p 1242849
07/08/2018 1,110.50p 1,129.50p 1,101.99p 1,129.50p 1331584
06/08/2018 1,109.00p 1,113.00p 1,095.50p 1,109.00p 1450944
03/08/2018 1,138.00p 1,138.00p 1,091.00p 1,102.00p 2487811
02/08/2018 1,164.50p 1,164.50p 1,113.00p 1,133.00p 2521921
01/08/2018 1,190.00p 1,198.00p 1,152.00p 1,169.00p 2645857
31/07/2018 1,225.00p 1,258.50p 1,177.50p 1,196.00p 4951398
30/07/2018 1,335.00p 1,348.00p 1,331.98p 1,340.50p 1067136
27/07/2018 1,328.00p 1,340.00p 1,318.73p 1,338.00p 917946
26/07/2018 1,333.50p 1,339.50p 1,317.50p 1,322.00p 843322
25/07/2018 1,333.00p 1,351.00p 1,330.79p 1,338.00p 661052
24/07/2018 1,340.00p 1,350.00p 1,334.00p 1,336.00p 760684
23/07/2018 1,358.50p 1,376.50p 1,336.00p 1,337.50p 688922
20/07/2018 1,359.00p 1,373.00p 1,349.50p 1,370.00p 800933
19/07/2018 1,371.50p 1,377.50p 1,347.81p 1,360.50p 812996
18/07/2018 1,380.00p 1,388.50p 1,363.50p 1,367.50p 859784
17/07/2018 1,374.50p 1,376.50p 1,370.50p 1,375.00p 586905
16/07/2018 1,386.00p 1,393.50p 1,369.00p 1,370.00p 583108
13/07/2018 1,392.50p 1,406.50p 1,381.00p 1,382.50p 669817
12/07/2018 1,404.00p 1,404.00p 1,361.00p 1,387.00p 2416473
11/07/2018 1,373.50p 1,413.50p 1,373.50p 1,402.00p 1242671
10/07/2018 1,399.50p 1,405.50p 1,387.00p 1,387.00p 714587
09/07/2018 1,385.00p 1,402.00p 1,385.00p 1,398.00p 920006
06/07/2018 1,408.00p 1,410.00p 1,382.50p 1,387.50p 914976
05/07/2018 1,392.50p 1,412.50p 1,392.50p 1,408.00p 1140775
04/07/2018 1,379.50p 1,403.00p 1,372.00p 1,392.00p 988873
03/07/2018 1,396.50p 1,411.00p 1,387.00p 1,390.00p 1033987
02/07/2018 1,410.50p 1,418.05p 1,381.50p 1,395.00p 712758
29/06/2018 1,407.50p 1,433.00p 1,407.50p 1,422.50p 834038
28/06/2018 1,417.50p 1,424.50p 1,397.00p 1,406.00p 659089
27/06/2018 1,413.00p 1,419.50p 1,390.00p 1,418.50p 838806
26/06/2018 1,429.50p 1,430.00p 1,409.50p 1,414.00p 426366
25/06/2018 1,418.00p 1,426.50p 1,410.85p 1,418.50p 588041
22/06/2018 1,394.00p 1,430.50p 1,387.50p 1,419.00p 571868
21/06/2018 1,408.50p 1,415.50p 1,388.00p 1,396.50p 1000305
20/06/2018 1,418.00p 1,425.00p 1,398.50p 1,404.00p 506265
19/06/2018 1,416.00p 1,418.50p 1,395.50p 1,402.50p 794126
18/06/2018 1,453.00p 1,453.00p 1,409.50p 1,429.00p 474039
15/06/2018 1,437.00p 1,459.00p 1,424.50p 1,450.50p 1812005
14/06/2018 1,400.50p 1,438.00p 1,386.46p 1,431.50p 1382541
13/06/2018 1,411.50p 1,423.50p 1,407.00p 1,413.50p 544727
12/06/2018 1,408.00p 1,417.00p 1,386.50p 1,410.00p 699163
11/06/2018 1,424.00p 1,424.00p 1,407.00p 1,407.50p 742259
08/06/2018 1,430.50p 1,430.50p 1,409.00p 1,414.50p 437562
07/06/2018 1,489.00p 1,489.00p 1,423.50p 1,431.00p 736694
06/06/2018 1,423.00p 1,476.00p 1,422.00p 1,475.50p 1142329
05/06/2018 1,393.50p 1,430.20p 1,389.50p 1,426.00p 697625
04/06/2018 1,386.50p 1,403.00p 1,386.50p 1,394.50p 622104
01/06/2018 1,351.00p 1,391.00p 1,345.50p 1,384.00p 720943
31/05/2018 1,343.00p 1,361.00p 1,341.00p 1,345.50p 897656
30/05/2018 1,358.50p 1,358.50p 1,338.00p 1,340.00p 674994
29/05/2018 1,365.50p 1,396.00p 1,351.00p 1,357.00p 1259866
25/05/2018 1,346.50p 1,374.50p 1,343.50p 1,365.50p 955249
24/05/2018 1,345.00p 1,354.50p 1,326.00p 1,339.50p 667255
23/05/2018 1,351.00p 1,366.00p 1,344.00p 1,345.50p 836332
22/05/2018 1,335.00p 1,353.00p 1,334.00p 1,351.50p 767284
21/05/2018 1,308.00p 1,335.50p 1,296.50p 1,335.50p 626475
18/05/2018 1,297.00p 1,306.00p 1,291.50p 1,306.00p 430235
17/05/2018 1,298.00p 1,303.00p 1,293.00p 1,299.50p 1164836
16/05/2018 1,296.50p 1,299.50p 1,292.00p 1,296.50p 496526
15/05/2018 1,301.50p 1,307.50p 1,289.00p 1,294.00p 600000
14/05/2018 1,308.00p 1,312.58p 1,295.25p 1,301.50p 404636
11/05/2018 1,309.00p 1,316.00p 1,296.50p 1,306.00p 668996
10/05/2018 1,306.50p 1,314.50p 1,299.50p 1,306.50p 694662
09/05/2018 1,311.00p 1,311.00p 1,283.50p 1,304.50p 712565
08/05/2018 1,280.00p 1,320.34p 1,270.66p 1,307.50p 841373
04/05/2018 1,287.00p 1,289.50p 1,271.00p 1,276.50p 505229
03/05/2018 1,291.50p 1,299.00p 1,281.50p 1,281.50p 595118
02/05/2018 1,283.50p 1,299.00p 1,281.00p 1,285.00p 1132056
01/05/2018 1,269.50p 1,301.00p 1,265.50p 1,275.50p 362020
30/04/2018 1,279.00p 1,282.00p 1,268.50p 1,269.00p 755780
27/04/2018 1,295.50p 1,317.00p 1,256.50p 1,270.00p 2052781
26/04/2018 1,290.50p 1,291.00p 1,261.00p 1,285.00p 1193781
25/04/2018 1,284.50p 1,298.50p 1,279.00p 1,292.00p 1385961
24/04/2018 1,305.00p 1,318.00p 1,283.00p 1,289.00p 681737
23/04/2018 1,318.00p 1,319.00p 1,296.00p 1,305.50p 750226
20/04/2018 1,313.00p 1,319.50p 1,301.50p 1,315.00p 864644
19/04/2018 1,303.50p 1,329.00p 1,298.50p 1,311.00p 1188370
18/04/2018 1,285.50p 1,300.00p 1,272.75p 1,300.00p 1366872
17/04/2018 1,255.00p 1,292.00p 1,243.25p 1,282.50p 1825266
16/04/2018 1,287.50p 1,302.00p 1,238.50p 1,244.50p 1616828
13/04/2018 1,248.00p 1,299.50p 1,229.50p 1,275.00p 2469811
12/04/2018 1,232.00p 1,248.00p 1,227.50p 1,245.00p 794288
11/04/2018 1,247.00p 1,247.00p 1,222.50p 1,231.50p 923117
10/04/2018 1,229.00p 1,247.50p 1,227.00p 1,247.50p 669160
09/04/2018 1,226.00p 1,244.00p 1,220.00p 1,227.00p 672264
06/04/2018 1,211.50p 1,228.50p 1,206.50p 1,224.00p 1159603
05/04/2018 1,211.00p 1,218.39p 1,202.00p 1,216.00p 876208
04/04/2018 1,218.00p 1,231.50p 1,197.50p 1,221.00p 1232482
03/04/2018 1,223.50p 1,242.00p 1,217.00p 1,231.00p 818154
29/03/2018 1,243.00p 1,263.50p 1,229.50p 1,234.00p 1268320
28/03/2018 1,223.50p 1,245.50p 1,211.00p 1,245.50p 723388
27/03/2018 1,237.50p 1,253.50p 1,230.50p 1,234.00p 769575
26/03/2018 1,232.50p 1,247.00p 1,212.50p 1,226.50p 859981
23/03/2018 1,211.00p 1,238.50p 1,192.00p 1,229.00p 1127998
22/03/2018 1,240.50p 1,251.00p 1,211.50p 1,220.00p 1180719
21/03/2018 1,278.50p 1,278.50p 1,234.00p 1,247.00p 1268120
20/03/2018 1,294.00p 1,294.00p 1,274.50p 1,279.00p 872600
19/03/2018 1,281.50p 1,291.50p 1,272.50p 1,284.50p 790054
16/03/2018 1,305.00p 1,309.00p 1,268.50p 1,283.00p 2056567
15/03/2018 1,297.50p 1,317.00p 1,282.00p 1,307.00p 1490215
14/03/2018 1,296.50p 1,309.00p 1,286.00p 1,293.00p 1110621
13/03/2018 1,322.00p 1,331.00p 1,294.00p 1,295.00p 1100967
12/03/2018 1,325.00p 1,338.50p 1,313.00p 1,320.50p 1104437
09/03/2018 1,301.50p 1,333.50p 1,300.95p 1,319.50p 1339966
08/03/2018 1,287.50p 1,309.50p 1,283.50p 1,299.00p 1165120
07/03/2018 1,270.50p 1,299.50p 1,265.00p 1,285.50p 1523604
06/03/2018 1,298.50p 1,300.00p 1,268.00p 1,276.00p 1929897
05/03/2018 1,277.50p 1,303.00p 1,267.00p 1,300.00p 1991167
02/03/2018 1,268.00p 1,296.50p 1,256.00p 1,273.00p 1909862
01/03/2018 1,275.00p 1,288.00p 1,233.50p 1,285.00p 2332645
28/02/2018 1,370.00p 1,405.00p 1,285.00p 1,285.00p 3723330
27/02/2018 1,434.00p 1,450.00p 1,424.50p 1,435.00p 877298
26/02/2018 1,437.50p 1,445.50p 1,429.00p 1,435.50p 942971
23/02/2018 1,438.00p 1,447.50p 1,397.00p 1,426.50p 1453944
22/02/2018 1,404.50p 1,437.50p 1,404.00p 1,432.50p 1268539
21/02/2018 1,416.00p 1,416.50p 1,405.50p 1,406.50p 747265
20/02/2018 1,414.00p 1,434.00p 1,412.00p 1,417.50p 1150644
19/02/2018 1,435.50p 1,442.50p 1,423.50p 1,423.50p 460869
16/02/2018 1,412.00p 1,432.00p 1,412.00p 1,429.00p 854564
15/02/2018 1,402.00p 1,416.50p 1,399.50p 1,410.50p 1021879
14/02/2018 1,417.00p 1,420.50p 1,396.00p 1,396.00p 953790
13/02/2018 1,423.50p 1,429.00p 1,408.50p 1,411.00p 607325
12/02/2018 1,446.50p 1,450.50p 1,421.00p 1,421.00p 1276667
09/02/2018 1,410.00p 1,450.00p 1,408.00p 1,435.00p 1354629
08/02/2018 1,429.00p 1,432.00p 1,410.00p 1,411.50p 2125967
07/02/2018 1,412.00p 1,437.50p 1,406.50p 1,427.00p 1463733
06/02/2018 1,410.00p 1,424.50p 1,404.50p 1,405.00p 2940958
05/02/2018 1,420.00p 1,436.00p 1,409.00p 1,427.00p 1088187
02/02/2018 1,453.00p 1,457.50p 1,425.50p 1,425.50p 755261
01/02/2018 1,455.50p 1,495.50p 1,447.00p 1,450.00p 830814
31/01/2018 1,460.50p 1,473.50p 1,452.50p 1,460.50p 1565742
30/01/2018 1,468.50p 1,468.50p 1,457.00p 1,461.50p 2653486
29/01/2018 1,493.00p 1,496.50p 1,470.00p 1,473.00p 1496413
26/01/2018 1,489.00p 1,489.00p 1,472.50p 1,486.50p 854230
25/01/2018 1,458.50p 1,489.50p 1,458.50p 1,482.00p 1113279
24/01/2018 1,459.50p 1,472.50p 1,457.50p 1,462.00p 1003502
23/01/2018 1,476.00p 1,478.54p 1,456.50p 1,470.00p 1185841
22/01/2018 1,489.00p 1,500.00p 1,474.00p 1,481.00p 1330619
19/01/2018 1,499.00p 1,506.50p 1,479.00p 1,492.00p 1504638
18/01/2018 1,512.00p 1,520.50p 1,506.50p 1,515.50p 883552
17/01/2018 1,534.50p 1,537.00p 1,506.00p 1,511.00p 910364
16/01/2018 1,539.50p 1,547.00p 1,527.50p 1,540.00p 640436
15/01/2018 1,540.50p 1,549.00p 1,531.00p 1,533.50p 552693
12/01/2018 1,545.00p 1,555.65p 1,537.00p 1,537.00p 1261213
11/01/2018 1,571.00p 1,593.00p 1,537.00p 1,540.00p 1097172
10/01/2018 1,571.00p 1,571.00p 1,551.00p 1,565.50p 734076

*Close Price adjusted for both dividends and splits