Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 668.50
+10.00 (1.52%)
Oct 24, 2025, 4:41 PM BST
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 668.50 | 675.00 | 660.00 | 668.50 | 668.50 | 1.52% | 2,354,271 |
| Oct 23, 2025 | 650.50 | 662.69 | 647.88 | 658.50 | 658.50 | 1.39% | 4,415,189 |
| Oct 22, 2025 | 608.50 | 655.00 | 608.50 | 649.50 | 649.50 | 6.91% | 4,115,649 |
| Oct 21, 2025 | 615.50 | 615.50 | 594.70 | 607.50 | 607.50 | 1.00% | 412,285 |
| Oct 20, 2025 | 605.00 | 608.00 | 588.26 | 601.50 | 601.50 | -0.58% | 623,090 |
| Oct 17, 2025 | 618.00 | 618.00 | 596.50 | 605.00 | 605.00 | -2.73% | 403,998 |
| Oct 16, 2025 | 643.50 | 651.00 | 611.75 | 622.00 | 622.00 | -3.12% | 1,697,516 |
| Oct 15, 2025 | 625.50 | 648.64 | 625.50 | 642.00 | 642.00 | 2.15% | 557,318 |
| Oct 14, 2025 | 631.50 | 641.50 | 621.50 | 628.50 | 628.50 | -1.33% | 397,057 |
| Oct 13, 2025 | 621.50 | 648.50 | 621.50 | 637.00 | 637.00 | 2.49% | 478,908 |
| Oct 10, 2025 | 618.00 | 625.00 | 612.10 | 621.50 | 621.50 | 0.65% | 1,276,074 |
| Oct 9, 2025 | 609.00 | 623.75 | 609.00 | 617.50 | 617.50 | -0.32% | 308,641 |
| Oct 8, 2025 | 640.00 | 640.00 | 619.50 | 619.50 | 619.50 | -1.90% | 484,386 |
| Oct 7, 2025 | 628.00 | 634.75 | 599.00 | 631.50 | 631.50 | -0.32% | 526,169 |
| Oct 6, 2025 | 651.00 | 651.75 | 627.50 | 633.50 | 633.50 | -2.09% | 846,178 |
| Oct 3, 2025 | 625.00 | 648.00 | 625.00 | 647.00 | 647.00 | 2.05% | 600,175 |
| Oct 2, 2025 | 632.00 | 635.38 | 624.00 | 634.00 | 634.00 | 0.24% | 3,239,654 |
| Oct 1, 2025 | 612.00 | 632.50 | 605.50 | 632.50 | 628.00 | 3.60% | 664,793 |
| Sep 30, 2025 | 616.00 | 616.50 | 607.50 | 610.50 | 606.16 | -0.33% | 503,128 |
| Sep 29, 2025 | 590.00 | 614.50 | 590.00 | 612.50 | 608.14 | 4.08% | 1,241,058 |
| Sep 26, 2025 | 584.50 | 591.50 | 580.00 | 588.50 | 584.31 | 1.20% | 705,221 |
| Sep 25, 2025 | 585.00 | 586.00 | 569.50 | 581.50 | 577.36 | 0.35% | 1,342,490 |
| Sep 24, 2025 | 595.00 | 595.00 | 574.00 | 579.50 | 575.38 | -0.34% | 2,437,080 |
| Sep 23, 2025 | 572.50 | 596.50 | 568.50 | 581.50 | 577.36 | 3.29% | 2,431,204 |
| Sep 22, 2025 | 558.00 | 566.00 | 553.01 | 563.00 | 558.99 | -0.09% | 277,975 |
| Sep 19, 2025 | 580.00 | 580.00 | 558.50 | 563.50 | 559.49 | -0.53% | 1,018,153 |
| Sep 18, 2025 | 561.00 | 570.50 | 557.50 | 566.50 | 562.47 | -0.18% | 394,498 |
| Sep 17, 2025 | 555.00 | 575.50 | 555.00 | 567.50 | 563.46 | 0.27% | 902,700 |
| Sep 16, 2025 | 571.50 | 578.00 | 565.50 | 566.00 | 561.97 | -0.96% | 287,908 |
| Sep 15, 2025 | 572.00 | 581.91 | 569.00 | 571.50 | 567.43 | -0.09% | 905,377 |
| Sep 12, 2025 | 582.00 | 589.03 | 557.50 | 572.00 | 567.93 | -1.38% | 535,166 |
| Sep 11, 2025 | 555.50 | 583.00 | 555.50 | 580.00 | 575.87 | 2.02% | 331,905 |
| Sep 10, 2025 | 577.50 | 578.50 | 566.00 | 568.50 | 564.46 | -1.64% | 351,955 |
| Sep 9, 2025 | 587.00 | 587.00 | 575.00 | 578.00 | 573.89 | -0.94% | 429,331 |
| Sep 8, 2025 | 567.50 | 585.50 | 567.50 | 583.50 | 579.35 | 0.43% | 233,776 |
| Sep 5, 2025 | 584.50 | 588.00 | 575.50 | 581.00 | 576.87 | 1.31% | 324,798 |
| Sep 4, 2025 | 575.50 | 575.50 | 562.00 | 573.50 | 569.42 | 1.96% | 551,521 |
| Sep 3, 2025 | 554.00 | 570.50 | 540.00 | 562.50 | 558.50 | 1.35% | 3,346,283 |
| Sep 2, 2025 | 602.50 | 602.50 | 555.00 | 555.00 | 551.05 | -6.17% | 1,114,754 |
| Sep 1, 2025 | 591.00 | 600.50 | 588.50 | 591.50 | 587.29 | -0.67% | 260,052 |
| Aug 29, 2025 | 605.00 | 606.50 | 595.50 | 595.50 | 591.27 | -1.57% | 548,077 |
| Aug 28, 2025 | 609.50 | 617.00 | 602.00 | 605.00 | 600.70 | -0.90% | 464,368 |
| Aug 27, 2025 | 614.00 | 621.00 | 607.00 | 610.50 | 606.16 | -0.73% | 774,279 |
| Aug 26, 2025 | 643.00 | 643.00 | 612.50 | 615.00 | 610.63 | -2.54% | 1,019,660 |
| Aug 22, 2025 | 627.00 | 634.00 | 612.50 | 631.00 | 626.51 | 2.44% | 917,229 |
| Aug 21, 2025 | 627.00 | 627.00 | 610.18 | 616.00 | 611.62 | - | 397,603 |
| Aug 20, 2025 | 626.00 | 626.00 | 612.30 | 616.00 | 611.62 | -0.96% | 499,187 |
| Aug 19, 2025 | 609.00 | 624.00 | 609.00 | 622.00 | 617.58 | 1.80% | 316,691 |
| Aug 18, 2025 | 620.00 | 620.00 | 605.00 | 611.00 | 606.66 | -0.65% | 763,795 |
| Aug 15, 2025 | 626.50 | 626.50 | 610.50 | 615.00 | 610.63 | 0.49% | 1,056,807 |