Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2024 855.50p 868.00p 852.00p 859.50p 512460
24/05/2024 862.00p 873.00p 827.00p 858.00p 2967466
23/05/2024 836.50p 841.00p 820.50p 832.00p 472417
22/05/2024 838.00p 838.00p 822.00p 828.00p 954216
21/05/2024 830.00p 844.37p 830.00p 840.00p 418690
20/05/2024 830.00p 854.00p 830.00p 845.50p 338720
17/05/2024 862.00p 862.50p 845.50p 846.00p 2115494
16/05/2024 849.50p 856.00p 844.00p 852.00p 688213
15/05/2024 828.50p 839.00p 820.50p 831.00p 423756
14/05/2024 812.00p 833.00p 812.00p 821.50p 269301
13/05/2024 819.50p 831.50p 815.50p 826.00p 410940
10/05/2024 811.50p 831.00p 811.50p 825.00p 361632
09/05/2024 785.00p 811.50p 785.00p 805.50p 395353
08/05/2024 810.00p 811.00p 786.50p 797.50p 480531
07/05/2024 804.00p 806.50p 783.50p 800.50p 957104
03/05/2024 785.00p 796.00p 777.50p 785.00p 269722
02/05/2024 767.50p 784.00p 761.25p 779.00p 652375
01/05/2024 778.00p 785.00p 764.00p 769.00p 254585
30/04/2024 761.00p 771.00p 753.00p 753.00p 498353
29/04/2024 769.50p 774.00p 751.00p 761.50p 994869
26/04/2024 730.50p 766.00p 724.00p 766.00p 726266
25/04/2024 700.00p 749.50p 690.50p 719.50p 698363
24/04/2024 735.00p 735.00p 712.00p 712.50p 1199559
23/04/2024 727.00p 729.50p 723.50p 729.50p 1937376
22/04/2024 730.50p 730.50p 718.00p 720.00p 355710
19/04/2024 720.50p 720.50p 702.50p 716.00p 315052
18/04/2024 700.00p 720.50p 700.00p 718.00p 299931
17/04/2024 703.50p 725.50p 703.50p 715.00p 724919
16/04/2024 724.50p 730.50p 713.50p 720.00p 863371
15/04/2024 729.50p 752.25p 729.50p 736.00p 328239
12/04/2024 750.50p 756.50p 741.50p 747.50p 298900
11/04/2024 740.50p 757.50p 736.00p 749.50p 445036
10/04/2024 749.00p 759.50p 734.52p 736.00p 633410
09/04/2024 730.50p 756.00p 730.50p 750.00p 810411
08/04/2024 730.00p 749.50p 730.00p 745.50p 393468
05/04/2024 750.00p 750.00p 731.50p 735.50p 404973
04/04/2024 719.00p 749.50p 719.00p 745.00p 1304326
03/04/2024 702.00p 731.50p 702.00p 731.50p 1079187
02/04/2024 735.00p 736.00p 712.50p 717.00p 458008
28/03/2024 731.80p 731.80p 720.20p 729.40p 772859
27/03/2024 733.40p 740.90p 728.00p 735.00p 773506
26/03/2024 695.00p 726.40p 695.00p 726.40p 365941
25/03/2024 713.60p 715.00p 704.80p 708.60p 258482
22/03/2024 699.20p 720.00p 699.20p 713.20p 236979
21/03/2024 710.20p 718.60p 702.90p 715.40p 237524
20/03/2024 688.40p 693.00p 688.40p 698.00p 284032
19/03/2024 688.40p 696.20p 688.40p 693.00p 466063
18/03/2024 697.80p 701.00p 687.00p 692.20p 247386
15/03/2024 698.00p 709.60p 698.00p 698.40p 783147
14/03/2024 699.40p 713.40p 699.40p 702.80p 435328
13/03/2024 718.00p 723.00p 708.80p 710.00p 380815
12/03/2024 718.60p 722.00p 708.00p 720.20p 343316
11/03/2024 721.40p 729.00p 714.60p 715.60p 327947
08/03/2024 735.00p 738.20p 717.72p 728.20p 376917
07/03/2024 728.00p 751.40p 717.40p 736.00p 623849
06/03/2024 711.80p 735.20p 709.60p 732.00p 583586
05/03/2024 703.00p 772.40p 697.00p 725.20p 1213210
04/03/2024 770.80p 770.80p 739.80p 745.40p 623115
01/03/2024 737.60p 756.80p 728.20p 755.80p 351876
29/02/2024 720.00p 750.41p 720.00p 737.20p 1010635
28/02/2024 756.40p 756.40p 728.40p 730.60p 472013
27/02/2024 726.00p 747.80p 725.80p 747.80p 742026
26/02/2024 763.80p 763.80p 738.00p 738.00p 257874
23/02/2024 760.20p 762.52p 751.40p 756.20p 197596
22/02/2024 763.80p 771.20p 756.60p 760.60p 277370
21/02/2024 761.40p 773.60p 761.40p 764.80p 236973
20/02/2024 755.80p 781.20p 755.60p 770.60p 113944
19/02/2024 760.60p 775.20p 746.60p 773.80p 165412
16/02/2024 770.20p 772.19p 757.20p 760.40p 220323
15/02/2024 762.20p 771.40p 760.20p 761.80p 181190
14/02/2024 758.40p 764.60p 754.00p 755.20p 290295
13/02/2024 761.60p 782.54p 749.40p 755.80p 257661
12/02/2024 776.40p 792.60p 775.40p 777.60p 220427
09/02/2024 771.00p 784.40p 768.80p 773.80p 182749
08/02/2024 770.00p 783.20p 761.52p 776.00p 238082
07/02/2024 750.80p 774.80p 750.80p 769.80p 331752
06/02/2024 750.20p 771.00p 750.20p 769.40p 949627
05/02/2024 796.00p 796.00p 754.80p 759.40p 897305
02/02/2024 794.60p 794.60p 774.40p 777.20p 318752
01/02/2024 807.00p 807.00p 775.00p 776.20p 258848
31/01/2024 796.00p 796.00p 785.20p 790.00p 322446
30/01/2024 800.00p 804.60p 788.40p 791.40p 249197
29/01/2024 804.00p 815.20p 791.00p 799.00p 266690
26/01/2024 798.80p 807.00p 786.40p 804.40p 208737
25/01/2024 787.80p 797.60p 784.64p 796.40p 234575
24/01/2024 793.60p 809.00p 792.20p 792.20p 282145
23/01/2024 790.80p 801.00p 788.80p 791.60p 376254
22/01/2024 773.00p 799.00p 771.80p 790.60p 972613
19/01/2024 783.00p 788.00p 771.20p 771.20p 366691
18/01/2024 758.20p 790.00p 755.00p 781.40p 935845
17/01/2024 734.20p 742.00p 724.20p 739.80p 424046
16/01/2024 769.20p 780.20p 745.00p 745.00p 961129
15/01/2024 795.00p 795.00p 770.20p 774.00p 463604
12/01/2024 802.00p 802.00p 784.00p 784.20p 378233
11/01/2024 805.20p 809.20p 783.00p 783.00p 690468
10/01/2024 780.40p 800.80p 780.40p 800.00p 657933
09/01/2024 820.20p 820.20p 786.46p 791.40p 331091
08/01/2024 815.00p 815.00p 788.20p 804.60p 259186
05/01/2024 800.00p 808.00p 788.40p 796.00p 199312
04/01/2024 800.00p 813.20p 800.00p 805.80p 232258
03/01/2024 802.20p 823.20p 802.20p 804.80p 298068
02/01/2024 821.20p 836.00p 812.60p 821.20p 334885
29/12/2023 838.80p 856.80p 828.60p 828.60p 233026
28/12/2023 860.00p 860.00p 840.20p 848.40p 283046
27/12/2023 848.20p 859.80p 837.20p 851.20p 796635
22/12/2023 828.80p 854.80p 828.80p 848.20p 58913
21/12/2023 842.20p 852.60p 841.80p 848.00p 127686
20/12/2023 844.80p 853.80p 836.80p 849.00p 220448
19/12/2023 821.20p 841.60p 821.20p 838.40p 174424
18/12/2023 829.20p 838.80p 817.40p 830.00p 156377
15/12/2023 849.00p 849.00p 829.00p 830.60p 780362
14/12/2023 806.40p 843.80p 798.20p 834.20p 598897
13/12/2023 806.60p 806.60p 788.40p 790.40p 373612
12/12/2023 800.00p 803.20p 786.60p 789.20p 255150
11/12/2023 789.20p 797.80p 778.60p 795.00p 329527
08/12/2023 767.60p 793.80p 767.60p 789.20p 242119
07/12/2023 797.00p 797.00p 771.80p 786.60p 412003
06/12/2023 756.40p 782.00p 756.40p 778.20p 246365
05/12/2023 780.60p 780.60p 761.00p 770.20p 232903
04/12/2023 759.20p 782.80p 759.20p 763.80p 284868
01/12/2023 764.60p 779.60p 761.00p 772.60p 367708
30/11/2023 754.40p 771.80p 753.20p 757.00p 732070
29/11/2023 755.00p 778.20p 755.00p 770.80p 195293
28/11/2023 758.00p 773.40p 758.00p 770.20p 168480
27/11/2023 756.60p 775.00p 756.60p 774.20p 227978
24/11/2023 750.40p 762.00p 750.40p 762.00p 115410
23/11/2023 755.00p 764.00p 752.40p 760.00p 120983
22/11/2023 764.40p 770.40p 757.20p 763.00p 521434
21/11/2023 772.60p 779.80p 762.40p 763.60p 207995
20/11/2023 781.40p 785.00p 772.38p 774.60p 311497
17/11/2023 779.40p 786.40p 758.80p 781.00p 2186923
16/11/2023 787.20p 791.80p 776.70p 777.00p 260173
15/11/2023 808.60p 818.20p 784.20p 788.80p 582223
14/11/2023 750.00p 785.20p 737.84p 783.80p 533176
13/11/2023 744.00p 745.60p 731.80p 744.60p 371388
10/11/2023 760.00p 760.00p 730.40p 738.60p 190892
09/11/2023 741.20p 751.80p 736.00p 747.00p 806533
08/11/2023 733.80p 743.80p 730.20p 736.80p 400872
07/11/2023 738.60p 752.00p 738.60p 749.20p 550608
06/11/2023 775.60p 782.00p 746.60p 747.40p 307804
03/11/2023 779.00p 786.80p 763.80p 776.60p 237953
02/11/2023 750.40p 771.80p 749.20p 760.60p 285078
01/11/2023 740.40p 747.80p 731.00p 744.20p 252583
31/10/2023 737.40p 753.60p 727.00p 739.60p 379733
30/10/2023 743.40p 757.40p 733.80p 733.80p 217198
27/10/2023 708.00p 736.20p 708.00p 736.20p 608100
26/10/2023 731.00p 736.20p 712.40p 715.80p 1824135
25/10/2023 709.00p 725.00p 709.00p 720.00p 1638710
24/10/2023 748.00p 748.00p 722.20p 726.60p 240115
23/10/2023 732.20p 739.40p 721.60p 733.40p 355589
20/10/2023 741.20p 741.20p 715.80p 727.80p 587535
19/10/2023 721.40p 732.40p 709.40p 725.00p 394728
18/10/2023 760.00p 763.20p 727.20p 731.40p 354939
17/10/2023 746.40p 759.20p 745.00p 754.40p 398888
16/10/2023 740.00p 749.60p 723.40p 747.40p 329665
13/10/2023 746.60p 760.80p 738.60p 738.60p 550515
12/10/2023 742.00p 764.20p 742.00p 754.00p 468108
11/10/2023 695.40p 775.40p 684.80p 756.00p 2152165
10/10/2023 803.60p 811.40p 797.60p 805.60p 254728
09/10/2023 811.20p 811.20p 784.40p 789.00p 260738
06/10/2023 790.00p 802.20p 787.80p 802.20p 445002
05/10/2023 824.60p 825.20p 794.00p 794.80p 312322
04/10/2023 787.80p 817.20p 787.80p 809.80p 386154
03/10/2023 839.60p 839.60p 802.20p 805.80p 259368
02/10/2023 845.80p 852.80p 819.20p 819.80p 1063085
29/09/2023 838.40p 850.00p 830.40p 844.40p 437296
28/09/2023 840.00p 840.00p 812.40p 822.60p 375375
27/09/2023 830.20p 830.20p 818.80p 823.60p 231663
26/09/2023 842.00p 842.00p 825.80p 833.60p 207958
25/09/2023 848.80p 848.80p 824.00p 834.00p 196691
22/09/2023 830.40p 836.69p 823.20p 834.00p 466978
21/09/2023 837.60p 857.80p 830.40p 840.00p 285137
20/09/2023 812.60p 853.00p 810.40p 840.00p 477281
19/09/2023 824.60p 824.60p 802.20p 804.00p 334312
18/09/2023 850.00p 850.00p 809.60p 811.60p 161397
15/09/2023 833.20p 846.00p 831.80p 831.80p 642658
14/09/2023 830.60p 830.60p 805.20p 830.40p 473687
13/09/2023 832.80p 832.80p 814.80p 821.00p 357837
12/09/2023 824.00p 828.00p 810.60p 815.00p 847558
11/09/2023 802.40p 830.40p 802.40p 819.60p 177520
08/09/2023 815.40p 829.20p 802.66p 813.40p 152562
07/09/2023 843.80p 843.80p 810.00p 810.60p 208836
06/09/2023 818.20p 832.00p 814.60p 823.80p 177457
05/09/2023 827.40p 838.40p 822.60p 822.60p 247567
04/09/2023 866.20p 866.20p 834.20p 835.40p 240418
01/09/2023 846.00p 864.00p 845.40p 847.40p 157741
31/08/2023 860.00p 867.60p 849.80p 861.60p 390369
30/08/2023 847.80p 857.80p 847.00p 853.40p 199644
29/08/2023 829.40p 848.20p 827.00p 847.80p 1029800
25/08/2023 816.40p 832.00p 816.40p 821.00p 172635
24/08/2023 811.60p 841.20p 811.60p 826.00p 117738
23/08/2023 821.60p 838.00p 820.60p 829.80p 189569
22/08/2023 814.40p 826.80p 811.60p 823.80p 236632
21/08/2023 810.40p 829.40p 810.40p 810.40p 338350
18/08/2023 856.40p 856.40p 821.00p 830.20p 278000
17/08/2023 847.40p 852.00p 840.20p 840.20p 180853
16/08/2023 866.00p 870.04p 849.20p 851.40p 264930
15/08/2023 870.40p 873.40p 857.60p 868.00p 1650560
14/08/2023 893.00p 893.00p 865.38p 871.80p 249504
11/08/2023 885.00p 886.40p 871.80p 871.80p 186766

*Close Price adjusted for both dividends and splits