Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 643.50
+7.00 (1.10%)
Mar 5, 2026, 11:28 AM GMT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 639.00 | 646.00 | 628.50 | 636.50 | 636.50 | -0.78% | 713,537 |
| Mar 3, 2026 | 680.00 | 680.00 | 636.50 | 641.50 | 641.50 | -5.38% | 497,789 |
| Mar 2, 2026 | 688.50 | 691.00 | 672.00 | 678.00 | 678.00 | -2.87% | 299,447 |
| Feb 27, 2026 | 712.00 | 712.00 | 695.00 | 698.00 | 698.00 | -0.57% | 1,090,201 |
| Feb 26, 2026 | 687.50 | 715.00 | 687.50 | 702.00 | 702.00 | 1.74% | 607,378 |
| Feb 25, 2026 | 689.00 | 693.50 | 683.50 | 690.00 | 690.00 | 0.44% | 272,614 |
| Feb 24, 2026 | 713.50 | 713.50 | 684.67 | 687.00 | 687.00 | -1.58% | 384,997 |
| Feb 23, 2026 | 690.00 | 709.00 | 690.00 | 698.00 | 698.00 | 0.72% | 230,349 |
| Feb 20, 2026 | 690.00 | 707.50 | 690.00 | 693.00 | 693.00 | 0.07% | 195,836 |
| Feb 19, 2026 | 715.00 | 715.00 | 690.00 | 692.50 | 692.50 | -0.79% | 2,289,570 |
| Feb 18, 2026 | 702.50 | 705.00 | 686.50 | 698.00 | 698.00 | -0.29% | 271,286 |
| Feb 17, 2026 | 695.00 | 712.50 | 690.50 | 700.00 | 700.00 | -0.85% | 263,659 |
| Feb 16, 2026 | 722.00 | 722.00 | 702.50 | 706.00 | 706.00 | -1.12% | 173,923 |
| Feb 13, 2026 | 702.50 | 719.00 | 698.50 | 714.00 | 714.00 | 0.99% | 273,754 |
| Feb 12, 2026 | 710.00 | 723.50 | 702.50 | 707.00 | 707.00 | -0.42% | 456,211 |
| Feb 11, 2026 | 678.50 | 717.50 | 666.50 | 710.00 | 710.00 | 3.73% | 913,870 |
| Feb 10, 2026 | 670.00 | 686.50 | 659.00 | 684.50 | 684.50 | 3.87% | 718,839 |
| Feb 9, 2026 | 660.50 | 677.00 | 644.50 | 659.00 | 659.00 | 0.61% | 665,318 |
| Feb 6, 2026 | 641.50 | 659.00 | 641.50 | 655.00 | 655.00 | 0.54% | 279,180 |
| Feb 5, 2026 | 655.00 | 665.50 | 647.50 | 651.50 | 651.50 | -1.36% | 927,638 |
| Feb 4, 2026 | 633.50 | 665.50 | 631.00 | 660.50 | 660.50 | 3.85% | 683,845 |
| Feb 3, 2026 | 633.00 | 646.00 | 632.50 | 636.00 | 636.00 | -0.70% | 486,620 |
| Feb 2, 2026 | 630.50 | 643.50 | 621.50 | 640.50 | 640.50 | 2.40% | 372,731 |
| Jan 30, 2026 | 624.00 | 632.00 | 619.00 | 625.50 | 625.50 | -0.71% | 544,511 |
| Jan 29, 2026 | 652.00 | 656.50 | 630.00 | 630.00 | 630.00 | -2.85% | 451,620 |
| Jan 28, 2026 | 646.50 | 659.00 | 644.00 | 648.50 | 648.50 | -0.84% | 696,150 |
| Jan 27, 2026 | 670.00 | 670.00 | 645.00 | 654.00 | 654.00 | -1.36% | 507,727 |
| Jan 26, 2026 | 670.00 | 670.00 | 648.50 | 663.00 | 663.00 | 0.91% | 190,489 |
| Jan 23, 2026 | 652.50 | 661.00 | 650.00 | 657.00 | 657.00 | -0.53% | 464,491 |
| Jan 22, 2026 | 659.00 | 667.50 | 647.00 | 660.50 | 660.50 | 2.09% | 407,352 |
| Jan 21, 2026 | 663.50 | 663.50 | 646.00 | 647.00 | 647.00 | -0.54% | 3,649,138 |
| Jan 20, 2026 | 657.50 | 657.50 | 641.50 | 650.50 | 650.50 | 0.31% | 226,101 |
| Jan 19, 2026 | 664.50 | 664.50 | 648.50 | 648.50 | 648.50 | -1.97% | 246,212 |
| Jan 16, 2026 | 677.50 | 677.50 | 658.00 | 661.50 | 661.50 | -2.43% | 811,624 |
| Jan 15, 2026 | 652.50 | 680.61 | 647.00 | 678.00 | 678.00 | 4.47% | 679,560 |
| Jan 14, 2026 | 660.00 | 661.50 | 647.00 | 649.00 | 649.00 | 0.31% | 551,641 |
| Jan 13, 2026 | 654.50 | 663.00 | 642.00 | 647.00 | 647.00 | -0.38% | 688,850 |
| Jan 12, 2026 | 655.50 | 659.50 | 645.50 | 649.50 | 649.50 | -2.62% | 404,085 |
| Jan 9, 2026 | 662.44 | 672.00 | 660.00 | 667.00 | 667.00 | 1.14% | 562,157 |
| Jan 8, 2026 | 636.50 | 662.50 | 633.00 | 659.50 | 659.50 | 2.89% | 674,041 |
| Jan 7, 2026 | 629.00 | 646.70 | 629.00 | 641.00 | 641.00 | 1.10% | 189,164 |
| Jan 6, 2026 | 643.50 | 644.00 | 630.00 | 634.00 | 634.00 | -0.08% | 383,268 |
| Jan 5, 2026 | 621.50 | 641.00 | 620.00 | 634.50 | 634.50 | -0.31% | 809,756 |
| Jan 2, 2026 | 645.00 | 645.00 | 627.50 | 636.50 | 636.50 | 0.16% | 157,488 |
| Dec 31, 2025 | 626.00 | 640.00 | 626.00 | 635.50 | 635.50 | -0.86% | 231,619 |
| Dec 30, 2025 | 635.00 | 641.00 | 631.50 | 641.00 | 641.00 | 1.02% | 154,778 |
| Dec 29, 2025 | 644.50 | 644.50 | 631.50 | 634.50 | 634.50 | -0.16% | 213,332 |
| Dec 24, 2025 | 623.50 | 636.00 | 623.50 | 635.50 | 635.50 | 1.03% | 92,743 |
| Dec 23, 2025 | 631.00 | 632.50 | 620.00 | 629.00 | 629.00 | 1.29% | 130,001 |
| Dec 22, 2025 | 620.50 | 623.90 | 613.00 | 621.00 | 621.00 | -0.16% | 187,655 |