Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 588.50
+7.00 (1.20%)
Sep 26, 2025, 4:35 PM BST
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 584.50 | 591.50 | 580.00 | 588.50 | 588.50 | 1.20% | 705,218 |
| Sep 25, 2025 | 585.00 | 586.00 | 569.50 | 581.50 | 581.50 | 0.35% | 1,342,490 |
| Sep 24, 2025 | 595.00 | 595.00 | 574.00 | 579.50 | 579.50 | -0.34% | 2,437,080 |
| Sep 23, 2025 | 572.50 | 596.50 | 568.50 | 581.50 | 581.50 | 3.29% | 2,431,204 |
| Sep 22, 2025 | 558.00 | 566.00 | 553.01 | 563.00 | 563.00 | -0.09% | 277,975 |
| Sep 19, 2025 | 580.00 | 580.00 | 558.50 | 563.50 | 563.50 | -0.53% | 1,018,153 |
| Sep 18, 2025 | 561.00 | 570.50 | 557.50 | 566.50 | 566.50 | -0.18% | 394,498 |
| Sep 17, 2025 | 555.00 | 575.50 | 555.00 | 567.50 | 567.50 | 0.27% | 902,700 |
| Sep 16, 2025 | 571.50 | 578.00 | 565.50 | 566.00 | 566.00 | -0.96% | 287,908 |
| Sep 15, 2025 | 572.00 | 581.91 | 569.00 | 571.50 | 571.50 | -0.09% | 905,377 |
| Sep 12, 2025 | 582.00 | 589.03 | 557.50 | 572.00 | 572.00 | -1.38% | 535,166 |
| Sep 11, 2025 | 555.50 | 583.00 | 555.50 | 580.00 | 580.00 | 2.02% | 331,905 |
| Sep 10, 2025 | 577.50 | 578.50 | 566.00 | 568.50 | 568.50 | -1.64% | 351,955 |
| Sep 9, 2025 | 587.00 | 587.00 | 575.00 | 578.00 | 578.00 | -0.94% | 429,331 |
| Sep 8, 2025 | 567.50 | 585.50 | 567.50 | 583.50 | 583.50 | 0.43% | 233,776 |
| Sep 5, 2025 | 584.50 | 588.00 | 575.50 | 581.00 | 581.00 | 1.31% | 324,798 |
| Sep 4, 2025 | 575.50 | 575.50 | 562.00 | 573.50 | 573.50 | 1.96% | 551,521 |
| Sep 3, 2025 | 554.00 | 570.50 | 540.00 | 562.50 | 562.50 | 1.35% | 3,346,283 |
| Sep 2, 2025 | 602.50 | 602.50 | 555.00 | 555.00 | 555.00 | -6.17% | 1,114,754 |
| Sep 1, 2025 | 591.00 | 600.50 | 588.50 | 591.50 | 591.50 | -0.67% | 260,052 |
| Aug 29, 2025 | 605.00 | 606.50 | 595.50 | 595.50 | 595.50 | -1.57% | 548,077 |
| Aug 28, 2025 | 609.50 | 617.00 | 602.00 | 605.00 | 605.00 | -0.90% | 464,368 |
| Aug 27, 2025 | 614.00 | 621.00 | 607.00 | 610.50 | 610.50 | -0.73% | 774,279 |
| Aug 26, 2025 | 643.00 | 643.00 | 612.50 | 615.00 | 615.00 | -2.54% | 1,019,660 |
| Aug 22, 2025 | 627.00 | 634.00 | 612.50 | 631.00 | 631.00 | 2.44% | 917,229 |
| Aug 21, 2025 | 627.00 | 627.00 | 610.18 | 616.00 | 616.00 | - | 397,603 |
| Aug 20, 2025 | 626.00 | 626.00 | 612.30 | 616.00 | 616.00 | -0.96% | 499,187 |
| Aug 19, 2025 | 609.00 | 624.00 | 609.00 | 622.00 | 622.00 | 1.80% | 316,691 |
| Aug 18, 2025 | 620.00 | 620.00 | 605.00 | 611.00 | 611.00 | -0.65% | 763,795 |
| Aug 15, 2025 | 626.50 | 626.50 | 610.50 | 615.00 | 615.00 | 0.49% | 1,056,807 |
| Aug 14, 2025 | 611.00 | 621.50 | 611.00 | 612.00 | 612.00 | -0.65% | 379,834 |
| Aug 13, 2025 | 614.50 | 619.00 | 608.50 | 616.00 | 616.00 | 0.16% | 590,351 |
| Aug 12, 2025 | 612.50 | 618.00 | 604.00 | 615.00 | 615.00 | 0.82% | 983,141 |
| Aug 11, 2025 | 598.00 | 614.00 | 598.00 | 610.00 | 610.00 | -0.25% | 1,175,926 |
| Aug 8, 2025 | 601.50 | 616.00 | 596.00 | 611.50 | 611.50 | 1.92% | 503,646 |
| Aug 7, 2025 | 570.00 | 600.00 | 566.50 | 600.00 | 600.00 | 3.18% | 3,167,467 |
| Aug 6, 2025 | 563.50 | 581.50 | 563.00 | 581.50 | 581.50 | 2.92% | 1,048,167 |
| Aug 5, 2025 | 535.00 | 582.00 | 529.00 | 565.00 | 565.00 | 5.61% | 961,793 |
| Aug 4, 2025 | 520.00 | 535.00 | 520.00 | 535.00 | 535.00 | 2.29% | 784,567 |
| Aug 1, 2025 | 543.00 | 543.00 | 523.00 | 523.00 | 523.00 | -3.95% | 1,276,308 |
| Jul 31, 2025 | 524.00 | 547.00 | 524.00 | 544.50 | 544.50 | 1.40% | 1,742,296 |
| Jul 30, 2025 | 554.50 | 554.50 | 533.00 | 537.00 | 537.00 | -2.01% | 740,646 |
| Jul 29, 2025 | 543.50 | 559.00 | 543.50 | 548.00 | 548.00 | -1.62% | 357,347 |
| Jul 28, 2025 | 567.00 | 571.50 | 550.00 | 557.00 | 557.00 | -1.33% | 538,590 |
| Jul 25, 2025 | 574.50 | 585.00 | 554.50 | 564.50 | 564.50 | -2.25% | 842,534 |
| Jul 24, 2025 | 585.50 | 601.50 | 570.50 | 577.50 | 577.50 | 0.96% | 371,578 |
| Jul 23, 2025 | 573.00 | 579.50 | 570.50 | 572.00 | 572.00 | 0.09% | 426,219 |
| Jul 22, 2025 | 570.00 | 573.00 | 565.00 | 571.50 | 571.50 | -0.09% | 251,621 |
| Jul 21, 2025 | 567.50 | 579.50 | 567.50 | 572.00 | 572.00 | -0.95% | 209,694 |
| Jul 18, 2025 | 551.50 | 580.00 | 551.50 | 577.50 | 577.50 | 2.21% | 392,193 |