Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 627.00
-7.00 (-1.10%)
Dec 2, 2025, 4:35 PM BST
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 626.00 | 639.50 | 626.00 | 634.00 | 634.00 | -0.39% | 855,876 |
| Nov 28, 2025 | 630.00 | 637.00 | 629.50 | 636.50 | 636.50 | 1.68% | 477,053 |
| Nov 27, 2025 | 613.50 | 626.50 | 608.50 | 626.00 | 626.00 | 3.56% | 427,648 |
| Nov 26, 2025 | 607.00 | 621.50 | 595.50 | 604.50 | 604.50 | -1.87% | 2,274,225 |
| Nov 25, 2025 | 599.50 | 616.00 | 589.50 | 616.00 | 616.00 | 5.21% | 987,320 |
| Nov 24, 2025 | 597.50 | 597.50 | 585.50 | 585.50 | 585.50 | -0.17% | 284,898 |
| Nov 21, 2025 | 574.50 | 586.50 | 563.50 | 586.50 | 586.50 | 2.00% | 316,044 |
| Nov 20, 2025 | 572.50 | 577.50 | 568.00 | 575.00 | 575.00 | 0.97% | 865,608 |
| Nov 19, 2025 | 575.00 | 575.00 | 560.00 | 569.50 | 569.50 | 0.53% | 4,280,523 |
| Nov 18, 2025 | 567.00 | 571.00 | 560.50 | 566.50 | 566.50 | -1.65% | 340,845 |
| Nov 17, 2025 | 577.00 | 590.00 | 572.00 | 576.00 | 576.00 | -1.96% | 891,289 |
| Nov 14, 2025 | 597.50 | 605.00 | 587.00 | 587.50 | 587.50 | -3.53% | 543,934 |
| Nov 13, 2025 | 630.50 | 630.50 | 607.00 | 609.00 | 609.00 | -1.54% | 553,974 |
| Nov 12, 2025 | 636.50 | 636.50 | 617.50 | 618.50 | 618.50 | -0.56% | 838,852 |
| Nov 11, 2025 | 621.50 | 635.00 | 618.50 | 622.00 | 622.00 | 1.14% | 595,848 |
| Nov 10, 2025 | 597.50 | 624.00 | 597.50 | 615.00 | 615.00 | 0.99% | 436,482 |
| Nov 7, 2025 | 616.00 | 619.50 | 605.50 | 609.00 | 609.00 | -0.98% | 455,590 |
| Nov 6, 2025 | 618.50 | 625.50 | 609.50 | 615.00 | 615.00 | -0.57% | 532,259 |
| Nov 5, 2025 | 603.50 | 624.00 | 603.50 | 618.50 | 618.50 | 0.16% | 309,857 |
| Nov 4, 2025 | 622.00 | 626.00 | 614.50 | 617.50 | 617.50 | -0.80% | 1,261,097 |
| Nov 3, 2025 | 615.00 | 629.50 | 615.00 | 622.50 | 622.50 | -1.03% | 669,051 |
| Oct 31, 2025 | 650.50 | 650.50 | 629.00 | 629.00 | 629.00 | -1.41% | 520,783 |
| Oct 30, 2025 | 667.00 | 667.00 | 638.00 | 638.00 | 638.00 | -2.30% | 1,518,505 |
| Oct 29, 2025 | 667.00 | 667.00 | 648.50 | 653.00 | 653.00 | -0.91% | 787,337 |
| Oct 28, 2025 | 669.00 | 670.00 | 657.50 | 659.00 | 659.00 | -0.75% | 1,101,244 |
| Oct 27, 2025 | 671.00 | 675.00 | 663.00 | 664.00 | 664.00 | -0.67% | 1,977,622 |
| Oct 24, 2025 | 668.50 | 675.00 | 660.00 | 668.50 | 668.50 | 1.52% | 3,692,715 |
| Oct 23, 2025 | 650.50 | 663.00 | 647.88 | 658.50 | 658.50 | 1.39% | 4,415,189 |
| Oct 22, 2025 | 608.50 | 655.50 | 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% | 403,999 |
| Oct 16, 2025 | 643.50 | 651.00 | 611.75 | 622.00 | 622.00 | -3.12% | 1,697,517 |
| 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% | 397,056 |
| 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% | 308,642 |
| Oct 8, 2025 | 640.00 | 640.00 | 619.50 | 619.50 | 619.50 | -1.90% | 484,385 |
| 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% | 846,179 |
| 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% | 3,239,655 |
| 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% | 503,129 |
| 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% | 2,431,205 |