UK markets open in 4 hours 7 minutes

Travis Perkins plc (TPK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,643.50-9.50 (-0.57%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Apr 20211,673.001,680.001,626.001,643.501,643.50670,378
13 Apr 20211,605.002,051.001,605.001,653.001,653.00573,710
12 Apr 20211,636.001,645.501,604.001,611.001,611.00789,710
09 Apr 20211,632.501,651.501,606.501,645.501,645.501,234,630
08 Apr 20211,672.001,672.001,620.501,634.001,634.00454,847
07 Apr 20211,602.501,654.001,602.501,628.501,628.50566,916
06 Apr 20211,591.501,611.501,584.501,602.501,602.50656,141
01 Apr 20211,546.001,592.001,543.001,579.501,579.50600,462
31 Mar 20211,567.501,588.001,541.501,541.501,541.50876,163
30 Mar 20211,561.001,577.001,558.801,575.001,575.00563,415
29 Mar 20211,615.001,615.001,552.001,552.001,552.001,106,192
26 Mar 20211,613.501,614.501,574.501,593.501,593.50507,112
25 Mar 20211,593.001,609.001,576.501,596.001,596.00495,352
24 Mar 20211,590.001,601.001,554.501,600.001,600.00544,058
23 Mar 20211,565.501,588.501,564.501,585.001,585.001,586,460
22 Mar 20211,600.001,603.661,569.001,581.001,581.00822,736
19 Mar 20211,575.501,577.001,549.001,572.501,572.501,408,594
18 Mar 20211,599.001,599.001,577.501,583.001,583.00484,792
17 Mar 20211,578.501,590.001,553.501,574.001,574.00575,879
16 Mar 20211,585.001,588.001,566.001,578.501,578.50517,691
15 Mar 20211,578.001,587.951,553.501,563.501,563.50473,298
12 Mar 20211,564.001,590.001,550.001,578.501,578.50703,238
11 Mar 20211,577.501,587.001,557.501,564.001,564.00755,202
10 Mar 20211,549.001,573.501,533.501,568.501,568.50609,532
09 Mar 20211,540.001,564.501,521.001,547.501,547.50928,869
08 Mar 20211,460.001,536.001,460.001,535.501,535.50810,969
05 Mar 20211,475.501,495.001,456.501,475.501,475.501,303,844
04 Mar 20211,477.501,507.001,469.501,491.001,491.001,012,975
03 Mar 20211,439.501,496.001,425.001,496.001,496.001,231,355
02 Mar 20211,485.001,495.001,420.001,429.501,429.502,899,924
01 Mar 20211,467.001,484.501,457.001,478.001,478.001,205,888
26 Feb 20211,440.001,462.501,411.501,437.501,437.501,314,003
25 Feb 20211,469.001,498.001,445.501,452.001,452.001,056,996
24 Feb 20211,505.001,505.001,471.501,489.001,489.00783,714
23 Feb 20211,490.001,505.501,459.501,480.001,480.00939,371
22 Feb 20211,500.501,500.501,459.501,478.001,478.00475,739
19 Feb 20211,465.001,506.001,465.001,499.001,499.00695,417
18 Feb 20211,444.001,479.501,444.001,465.001,465.00627,634
17 Feb 20211,491.001,491.001,457.501,459.501,459.50430,088
16 Feb 20211,462.501,509.501,462.501,475.001,475.00407,985
15 Feb 20211,472.501,502.001,454.741,495.501,495.50366,781
12 Feb 20211,419.001,450.501,419.001,440.501,440.50303,302
11 Feb 20211,420.501,458.501,420.501,443.001,443.00308,145
10 Feb 20211,464.501,467.001,427.501,447.501,447.50758,550
09 Feb 20211,455.001,485.501,451.501,451.501,451.50629,822
08 Feb 20211,461.001,462.001,416.001,441.501,441.50600,787
05 Feb 20211,439.501,470.001,428.501,432.001,432.00600,083
04 Feb 20211,404.001,457.001,403.501,437.501,437.50958,663
03 Feb 20211,437.001,438.001,410.001,410.001,410.00439,695
02 Feb 20211,405.001,416.501,385.001,407.001,407.00394,367
01 Feb 20211,346.501,399.591,346.501,394.001,394.00639,041
29 Jan 20211,366.001,379.001,340.001,349.501,349.501,330,101
28 Jan 20211,368.001,382.661,330.501,371.501,371.501,495,527
27 Jan 20211,395.501,411.001,366.001,381.501,381.50470,014
26 Jan 20211,405.001,421.001,389.001,404.501,404.50777,210
25 Jan 20211,450.001,454.001,403.501,405.501,405.50615,438
22 Jan 20211,447.001,447.001,410.501,434.001,434.00671,700
21 Jan 20211,401.501,443.001,401.501,429.001,429.00411,890
20 Jan 20211,397.001,421.501,390.501,414.001,414.00708,367
19 Jan 20211,419.001,426.501,384.001,386.001,386.00523,974
18 Jan 20211,384.001,415.001,382.501,415.001,415.00381,170
15 Jan 20211,358.501,399.501,358.501,394.001,394.001,142,332
14 Jan 20211,408.001,411.501,375.501,385.001,385.00703,256
13 Jan 20211,410.001,442.501,397.501,411.501,411.50541,584
12 Jan 20211,415.001,440.001,408.341,422.001,422.00639,556
11 Jan 20211,406.501,448.001,396.501,400.001,400.00378,808
08 Jan 20211,463.001,463.001,414.501,435.001,435.00477,157
07 Jan 20211,436.001,458.091,427.501,438.001,438.00795,702
06 Jan 20211,375.001,442.001,373.501,433.001,433.00488,087
05 Jan 20211,366.001,385.001,358.661,381.001,381.00631,698
04 Jan 20211,360.001,407.501,360.001,370.001,370.00902,927
31 Dec 20201,380.501,391.001,347.001,347.001,347.00286,622
30 Dec 20201,440.001,440.001,389.001,394.001,394.00311,122
29 Dec 20201,413.001,443.501,409.501,414.501,414.50731,097
24 Dec 20201,399.501,416.001,393.501,408.501,408.50159,568
23 Dec 20201,318.501,395.501,318.501,390.001,390.00526,903
22 Dec 20201,313.001,345.501,307.001,323.001,323.00420,869
21 Dec 20201,292.001,349.001,240.501,303.501,303.50677,873
18 Dec 20201,335.001,349.001,316.001,343.001,343.001,451,104
17 Dec 20201,326.501,366.501,323.001,347.001,347.00639,996
16 Dec 20201,323.501,367.501,299.331,328.001,328.00969,888
15 Dec 20201,279.001,303.001,250.001,299.001,299.00748,963
14 Dec 20201,270.501,297.501,262.501,269.501,269.50749,408
11 Dec 20201,254.501,273.001,224.011,253.001,253.00666,285
10 Dec 20201,298.501,315.501,245.001,269.001,269.00640,244
09 Dec 20201,303.001,331.501,303.001,311.001,311.00492,192
08 Dec 20201,293.001,308.001,279.501,293.001,293.00462,887
07 Dec 20201,353.501,367.001,300.001,300.001,300.00734,121
04 Dec 20201,384.501,422.501,274.321,366.501,366.501,021,054
03 Dec 20201,353.501,400.501,350.001,397.501,397.50558,163
02 Dec 20201,352.501,366.001,336.001,347.501,347.50701,522
01 Dec 20201,286.501,373.001,281.501,366.001,366.00921,065
30 Nov 20201,295.001,316.001,277.501,282.001,282.00752,194
27 Nov 20201,308.001,308.001,254.001,295.501,295.501,139,940
26 Nov 20201,305.001,323.091,278.001,291.001,291.00360,601
25 Nov 20201,336.501,355.001,308.501,317.001,317.00530,110
24 Nov 20201,350.001,368.001,333.001,352.501,352.50637,101
23 Nov 20201,324.001,337.001,312.501,334.501,334.50506,672
20 Nov 20201,301.501,518.311,300.001,315.001,315.00587,040
19 Nov 20201,325.501,336.501,294.001,311.501,311.50624,316
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...