Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 641.00
+6.50 (1.02%)
Dec 30, 2025, 4:35 PM BST
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 635.50 | 635.50 | 620.50 | 622.00 | 622.00 | -1.43% | 869,499 |
| Dec 18, 2025 | 620.00 | 639.50 | 620.00 | 631.00 | 631.00 | -0.16% | 387,906 |
| Dec 17, 2025 | 625.50 | 637.00 | 625.00 | 632.00 | 632.00 | 2.10% | 403,889 |
| Dec 16, 2025 | 609.00 | 624.00 | 605.80 | 619.00 | 619.00 | 1.64% | 388,939 |
| Dec 15, 2025 | 619.50 | 619.50 | 600.00 | 609.00 | 609.00 | 0.58% | 471,273 |
| Dec 12, 2025 | 598.50 | 609.00 | 589.50 | 605.50 | 605.50 | 2.11% | 717,379 |
| Dec 11, 2025 | 588.00 | 606.50 | 573.00 | 593.00 | 593.00 | -2.31% | 1,801,324 |
| Dec 10, 2025 | 610.00 | 617.00 | 606.00 | 607.00 | 607.00 | -0.25% | 392,363 |
| Dec 9, 2025 | 593.00 | 613.50 | 593.00 | 608.50 | 608.50 | 0.33% | 1,071,239 |
| Dec 8, 2025 | 613.00 | 628.00 | 603.50 | 606.50 | 606.50 | -2.96% | 1,850,473 |
| Dec 5, 2025 | 625.50 | 633.00 | 615.50 | 625.00 | 625.00 | 0.56% | 288,638 |
| Dec 4, 2025 | 616.50 | 629.50 | 610.50 | 621.50 | 621.50 | 1.72% | 429,455 |
| Dec 3, 2025 | 605.00 | 618.00 | 593.50 | 611.00 | 611.00 | -2.55% | 1,012,555 |
| Dec 2, 2025 | 623.50 | 638.00 | 623.50 | 627.00 | 627.00 | -1.10% | 479,474 |
| 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 |