UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.85 -0.51 (-0.61%) GOLD FUTURES
2,332.40 -9.70 (-0.41%) DOW
38,437.99 -65.70 (-0.17%) Bitcoin GBP
51,567.72 -2,008.05 (-3.75%)
Travis Perkins plc (TPK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 735.00 | 735.00 | 712.00 | 712.50 | 712.50 | 1,225,301 |
| 23 Apr 2024 | 727.00 | 729.50 | 723.50 | 729.50 | 729.50 | 1,978,408 |
| 22 Apr 2024 | 730.50 | 730.50 | 718.00 | 720.00 | 720.00 | 391,541 |
| 19 Apr 2024 | 720.50 | 720.50 | 702.50 | 716.00 | 716.00 | 350,951 |
| 18 Apr 2024 | 700.00 | 720.50 | 700.00 | 718.00 | 718.00 | 392,006 |
| 17 Apr 2024 | 703.50 | 725.50 | 703.50 | 715.00 | 715.00 | 857,982 |
| 16 Apr 2024 | 724.50 | 730.50 | 713.50 | 720.00 | 720.00 | 964,696 |
| 15 Apr 2024 | 729.50 | 752.25 | 729.50 | 736.00 | 736.00 | 576,684 |
| 12 Apr 2024 | 750.50 | 756.50 | 741.50 | 747.50 | 747.50 | 594,228 |
| 11 Apr 2024 | 740.50 | 757.50 | 736.00 | 749.50 | 749.50 | 571,956 |
| 10 Apr 2024 | 749.00 | 759.50 | 734.52 | 736.00 | 736.00 | 744,179 |
| 09 Apr 2024 | 730.50 | 756.00 | 730.50 | 750.00 | 750.00 | 1,328,637 |
| 08 Apr 2024 | 730.00 | 749.50 | 730.00 | 745.50 | 745.50 | 588,646 |
| 05 Apr 2024 | 750.00 | 750.00 | 731.50 | 735.50 | 735.50 | 521,655 |
| 04 Apr 2024 | 719.00 | 749.50 | 719.00 | 745.00 | 745.00 | 1,542,570 |
| 03 Apr 2024 | 702.00 | 731.50 | 702.00 | 731.50 | 731.50 | 1,159,229 |
| 02 Apr 2024 | 735.00 | 736.00 | 712.50 | 717.00 | 717.00 | 634,221 |
| 28 Mar 2024 | 731.80 | 731.80 | 720.20 | 729.40 | 729.40 | 1,009,074 |
| 28 Mar 2024 | 5.5 Dividend | |||||
| 27 Mar 2024 | 733.40 | 740.90 | 728.00 | 735.00 | 729.50 | 1,005,591 |
| 26 Mar 2024 | 695.00 | 726.40 | 695.00 | 726.40 | 720.96 | 457,626 |
| 25 Mar 2024 | 713.60 | 715.00 | 704.80 | 708.60 | 703.30 | 373,653 |
| 22 Mar 2024 | 699.20 | 720.00 | 699.20 | 713.20 | 707.86 | 343,296 |
| 21 Mar 2024 | 710.20 | 718.60 | 702.90 | 715.40 | 710.05 | 342,326 |
| 20 Mar 2024 | 691.00 | 698.80 | 691.00 | 698.00 | 692.78 | 411,545 |
| 19 Mar 2024 | 688.40 | 696.20 | 688.40 | 693.00 | 687.81 | 662,536 |
| 18 Mar 2024 | 697.80 | 701.00 | 687.00 | 692.20 | 687.02 | 351,272 |
| 15 Mar 2024 | 698.00 | 709.60 | 698.00 | 698.40 | 693.17 | 927,196 |
| 14 Mar 2024 | 699.40 | 713.40 | 699.40 | 702.80 | 697.54 | 483,015 |
| 13 Mar 2024 | 718.00 | 723.00 | 708.80 | 710.00 | 704.69 | 531,617 |
| 12 Mar 2024 | 718.60 | 722.00 | 708.00 | 720.20 | 714.81 | 421,271 |
| 11 Mar 2024 | 721.40 | 729.00 | 714.60 | 715.60 | 710.25 | 514,277 |
| 08 Mar 2024 | 735.00 | 738.20 | 717.72 | 728.20 | 722.75 | 576,189 |
| 07 Mar 2024 | 728.00 | 751.40 | 717.40 | 736.00 | 730.49 | 1,108,750 |
| 06 Mar 2024 | 711.80 | 735.20 | 709.60 | 732.00 | 726.52 | 2,236,375 |
| 05 Mar 2024 | 703.00 | 772.40 | 697.00 | 725.20 | 719.77 | 1,827,659 |
| 04 Mar 2024 | 770.80 | 770.80 | 739.80 | 745.40 | 739.82 | 684,409 |
| 01 Mar 2024 | 737.60 | 756.80 | 728.20 | 755.80 | 750.14 | 884,202 |
| 29 Feb 2024 | 720.00 | 750.41 | 720.00 | 737.20 | 731.68 | 1,150,174 |
| 28 Feb 2024 | 756.40 | 756.40 | 728.40 | 730.60 | 725.13 | 646,359 |
| 27 Feb 2024 | 726.00 | 747.80 | 725.80 | 747.80 | 742.20 | 852,829 |
| 26 Feb 2024 | 763.80 | 763.80 | 738.00 | 738.00 | 732.48 | 370,455 |
| 23 Feb 2024 | 760.20 | 762.52 | 751.40 | 756.20 | 750.54 | 272,386 |
| 22 Feb 2024 | 763.80 | 771.20 | 756.60 | 760.60 | 754.91 | 352,143 |
| 21 Feb 2024 | 761.40 | 773.60 | 761.40 | 764.80 | 759.08 | 463,207 |
| 20 Feb 2024 | 755.80 | 781.20 | 755.60 | 770.60 | 764.83 | 225,747 |
| 19 Feb 2024 | 760.60 | 775.20 | 746.60 | 773.80 | 768.01 | 333,013 |
| 16 Feb 2024 | 770.20 | 772.19 | 757.20 | 760.40 | 754.71 | 253,706 |
| 15 Feb 2024 | 762.20 | 771.40 | 760.20 | 761.80 | 756.10 | 320,107 |
| 14 Feb 2024 | 758.40 | 764.60 | 754.00 | 755.20 | 749.55 | 453,809 |
| 13 Feb 2024 | 761.60 | 782.54 | 749.40 | 755.80 | 750.14 | 320,958 |
| 12 Feb 2024 | 776.40 | 792.60 | 775.40 | 777.60 | 771.78 | 270,725 |
| 09 Feb 2024 | 771.00 | 784.40 | 768.80 | 773.80 | 768.01 | 246,716 |
| 08 Feb 2024 | 770.00 | 783.20 | 761.52 | 776.00 | 770.19 | 402,006 |
| 07 Feb 2024 | 750.80 | 774.80 | 750.80 | 769.80 | 764.04 | 377,301 |
| 06 Feb 2024 | 750.20 | 771.00 | 750.20 | 769.40 | 763.64 | 1,019,640 |
| 05 Feb 2024 | 796.00 | 796.00 | 754.80 | 759.40 | 753.72 | 1,012,677 |
| 02 Feb 2024 | 794.60 | 794.60 | 774.40 | 777.20 | 771.38 | 401,413 |
| 01 Feb 2024 | 807.00 | 807.00 | 775.00 | 776.20 | 770.39 | 301,040 |
| 31 Jan 2024 | 796.00 | 796.00 | 785.20 | 790.00 | 784.09 | 388,166 |
| 30 Jan 2024 | 800.00 | 804.60 | 788.40 | 791.40 | 785.48 | 320,838 |
| 29 Jan 2024 | 804.00 | 815.20 | 791.00 | 799.00 | 793.02 | 290,551 |
| 26 Jan 2024 | 798.80 | 807.00 | 786.40 | 804.40 | 798.38 | 232,502 |
| 25 Jan 2024 | 787.80 | 797.60 | 784.64 | 796.40 | 790.44 | 273,335 |
| 24 Jan 2024 | 793.60 | 809.00 | 792.20 | 792.20 | 786.27 | 341,406 |
| 23 Jan 2024 | 790.80 | 801.00 | 788.80 | 791.60 | 785.68 | 468,368 |
| 22 Jan 2024 | 773.00 | 799.00 | 771.80 | 790.60 | 784.68 | 680,007 |
| 19 Jan 2024 | 783.00 | 788.00 | 771.20 | 771.20 | 765.43 | 384,796 |
| 18 Jan 2024 | 758.20 | 790.00 | 755.00 | 781.40 | 775.55 | 733,732 |
| 17 Jan 2024 | 734.20 | 742.00 | 724.20 | 739.80 | 734.26 | 532,217 |
| 16 Jan 2024 | 769.20 | 780.20 | 745.00 | 745.00 | 739.43 | 1,086,092 |
| 15 Jan 2024 | 776.80 | 795.00 | 770.20 | 774.00 | 768.21 | 556,378 |
| 12 Jan 2024 | 802.00 | 802.00 | 784.00 | 784.20 | 778.33 | 509,451 |
| 11 Jan 2024 | 805.20 | 809.20 | 783.00 | 783.00 | 777.14 | 886,209 |
| 10 Jan 2024 | 780.40 | 800.80 | 780.40 | 800.00 | 794.01 | 774,011 |
| 09 Jan 2024 | 820.20 | 820.20 | 786.46 | 791.40 | 785.48 | 442,323 |
| 08 Jan 2024 | 815.00 | 815.00 | 788.20 | 804.60 | 798.58 | 314,106 |
| 05 Jan 2024 | 800.00 | 808.00 | 788.40 | 796.00 | 790.04 | 240,877 |
| 04 Jan 2024 | 800.00 | 813.20 | 800.00 | 805.80 | 799.77 | 367,146 |
| 03 Jan 2024 | 802.20 | 823.20 | 802.20 | 804.80 | 798.78 | 431,228 |
| 02 Jan 2024 | 821.20 | 836.00 | 812.60 | 821.20 | 815.05 | 364,809 |
| 29 Dec 2023 | 838.80 | 856.80 | 828.60 | 828.60 | 822.40 | 264,970 |
| 28 Dec 2023 | 860.00 | 860.00 | 840.20 | 848.40 | 842.05 | 340,820 |
| 27 Dec 2023 | 848.20 | 859.80 | 837.20 | 851.20 | 844.83 | 834,453 |
| 22 Dec 2023 | 828.80 | 854.80 | 828.80 | 848.20 | 841.85 | 69,347 |
| 21 Dec 2023 | 842.20 | 852.60 | 841.80 | 848.00 | 841.65 | 152,470 |
| 20 Dec 2023 | 844.80 | 853.80 | 836.80 | 849.00 | 842.65 | 251,027 |
| 19 Dec 2023 | 821.20 | 841.60 | 821.20 | 838.40 | 832.13 | 190,585 |
| 18 Dec 2023 | 829.20 | 838.80 | 817.40 | 830.00 | 823.79 | 191,958 |
| 15 Dec 2023 | 849.00 | 849.00 | 829.00 | 830.60 | 824.38 | 940,020 |
| 14 Dec 2023 | 806.40 | 843.80 | 798.20 | 834.20 | 827.96 | 691,526 |
| 13 Dec 2023 | 806.60 | 806.60 | 788.40 | 790.40 | 784.49 | 396,353 |
| 12 Dec 2023 | 800.00 | 803.20 | 786.60 | 789.20 | 783.29 | 276,323 |
| 11 Dec 2023 | 789.20 | 797.80 | 778.60 | 795.00 | 789.05 | 385,420 |
| 08 Dec 2023 | 767.60 | 793.80 | 767.60 | 789.20 | 783.29 | 296,860 |
| 07 Dec 2023 | 797.00 | 797.00 | 771.80 | 786.60 | 780.71 | 479,147 |
| 06 Dec 2023 | 756.40 | 782.00 | 756.40 | 778.20 | 772.38 | 287,960 |
| 05 Dec 2023 | 780.60 | 780.60 | 761.00 | 770.20 | 764.44 | 382,287 |
| 04 Dec 2023 | 759.20 | 782.80 | 759.20 | 763.80 | 758.08 | 353,683 |
| 01 Dec 2023 | 764.60 | 779.60 | 761.00 | 772.60 | 766.82 | 467,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.