Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 573.00
+5.00 (0.88%)
At close: Mar 26, 2026
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 566.00 | 574.50 | 562.00 | 573.00 | - | 0.88% | 250,594 |
| Mar 25, 2026 | 569.00 | 580.00 | 567.60 | 568.00 | 568.00 | 0.53% | 514,277 |
| Mar 24, 2026 | 564.00 | 568.50 | 553.00 | 565.00 | 565.00 | 0.89% | 630,944 |
| Mar 23, 2026 | 541.00 | 570.50 | 524.50 | 560.00 | 560.00 | 0.99% | 740,336 |
| Mar 20, 2026 | 565.00 | 569.50 | 548.50 | 554.50 | 554.50 | -1.16% | 1,243,425 |
| Mar 19, 2026 | 580.00 | 580.50 | 558.00 | 561.00 | 561.00 | -5.32% | 729,082 |
| Mar 18, 2026 | 621.00 | 621.00 | 582.50 | 592.50 | 592.50 | -3.66% | 1,096,189 |
| Mar 17, 2026 | 580.00 | 633.52 | 567.00 | 615.00 | 615.00 | 5.40% | 1,310,450 |
| Mar 16, 2026 | 580.00 | 594.50 | 580.00 | 583.50 | 583.50 | 0.09% | 614,649 |
| Mar 13, 2026 | 596.00 | 600.50 | 583.00 | 583.00 | 583.00 | -3.08% | 810,870 |
| Mar 12, 2026 | 605.00 | 611.50 | 600.50 | 601.50 | 601.50 | -1.39% | 1,017,881 |
| Mar 11, 2026 | 603.50 | 615.00 | 602.50 | 610.00 | 610.00 | - | 359,794 |
| Mar 10, 2026 | 599.00 | 612.00 | 598.50 | 610.00 | 610.00 | 3.30% | 831,227 |
| Mar 9, 2026 | 615.50 | 615.50 | 581.50 | 590.50 | 590.50 | -4.60% | 976,103 |
| Mar 6, 2026 | 625.00 | 635.00 | 607.00 | 619.00 | 619.00 | -0.80% | 467,853 |
| Mar 5, 2026 | 640.00 | 646.00 | 624.00 | 624.00 | 624.00 | -1.96% | 325,522 |
| Mar 4, 2026 | 639.00 | 646.00 | 628.50 | 636.50 | 636.50 | -0.78% | 713,537 |
| Mar 3, 2026 | 680.00 | 680.00 | 632.51 | 641.50 | 641.50 | -5.38% | 497,791 |
| Mar 2, 2026 | 688.50 | 693.51 | 672.00 | 678.00 | 678.00 | -2.87% | 299,450 |
| 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 | 705.50 | 686.50 | 698.00 | 698.00 | -0.29% | 271,287 |
| Feb 17, 2026 | 695.00 | 712.50 | 690.50 | 700.00 | 700.00 | -0.85% | 263,662 |
| Feb 16, 2026 | 722.00 | 722.00 | 702.50 | 706.00 | 706.00 | -1.12% | 173,926 |
| Feb 13, 2026 | 706.00 | 719.50 | 698.50 | 714.00 | 714.00 | 0.99% | 273,755 |
| 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% | 913,873 |
| 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% | 464,493 |
| 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 |