Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 597.00
+4.50 (0.76%)
Oct 16, 2026, 4:35 PM GMT
Travis Perkins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 598.50 | 603.50 | 591.00 | 597.00 | 597.00 | 0.76% | 1,759,588 |
| Oct 15, 2026 | 580.00 | 604.00 | 563.00 | 592.50 | 592.50 | -0.25% | 1,450,669 |
| Oct 14, 2026 | 584.50 | 597.50 | 577.50 | 594.00 | 594.00 | 4.03% | 638,326 |
| Oct 13, 2026 | 564.00 | 575.00 | 563.50 | 571.00 | 571.00 | 1.51% | 1,459,156 |
| Oct 12, 2026 | 555.00 | 562.50 | 545.50 | 562.50 | 562.50 | 2.37% | 437,151 |
| Oct 9, 2026 | 557.00 | 563.50 | 549.50 | 549.50 | 549.50 | - | 268,565 |
| Oct 8, 2026 | 555.00 | 558.00 | 549.00 | 549.50 | 549.50 | -2.48% | 428,656 |
| Oct 7, 2026 | 586.00 | 586.00 | 559.56 | 563.50 | 563.50 | -1.57% | 752,701 |
| Oct 6, 2026 | 593.00 | 593.00 | 572.50 | 572.50 | 572.50 | -1.12% | 1,654,478 |
| Oct 5, 2026 | 577.50 | 585.00 | 576.50 | 579.00 | 579.00 | -1.03% | 472,068 |
| Oct 2, 2026 | 595.50 | 595.50 | 580.00 | 585.00 | 585.00 | 0.09% | 506,442 |
| Oct 1, 2026 | 596.00 | 603.00 | 582.00 | 584.50 | 584.50 | -3.63% | 562,175 |
| Sep 30, 2026 | 618.00 | 626.00 | 608.00 | 610.50 | 606.50 | -0.73% | 563,119 |
| Sep 29, 2026 | 627.00 | 630.00 | 615.00 | 615.00 | 610.97 | -0.81% | 2,284,095 |
| Sep 28, 2026 | 604.00 | 667.50 | 604.00 | 620.00 | 615.94 | 3.59% | 2,544,056 |
| Sep 25, 2026 | 602.50 | 603.50 | 592.50 | 598.50 | 594.58 | 0.25% | 488,805 |
| Sep 24, 2026 | 623.00 | 623.00 | 597.00 | 597.00 | 593.09 | -2.53% | 369,125 |
| Sep 23, 2026 | 623.00 | 623.00 | 605.00 | 612.50 | 608.49 | 0.16% | 336,305 |
| Sep 22, 2026 | 585.50 | 615.00 | 585.50 | 611.50 | 607.49 | 2.60% | 827,028 |
| Sep 21, 2026 | 610.50 | 610.50 | 589.50 | 596.00 | 592.10 | - | 309,525 |
| Sep 18, 2026 | 615.50 | 615.50 | 596.00 | 596.00 | 592.10 | -1.49% | 853,908 |
| Sep 17, 2026 | 587.00 | 612.10 | 587.00 | 605.00 | 601.04 | 0.58% | 328,516 |
| Sep 16, 2026 | 591.00 | 601.50 | 583.50 | 601.50 | 597.56 | 2.56% | 522,832 |
| Sep 15, 2026 | 563.50 | 601.00 | 563.50 | 586.50 | 582.66 | 1.56% | 1,139,622 |
| Sep 14, 2026 | 589.50 | 593.00 | 569.50 | 577.50 | 573.72 | -1.70% | 474,572 |
| Sep 11, 2026 | 586.00 | 592.50 | 572.00 | 587.50 | 583.65 | 2.62% | 208,875 |
| Sep 10, 2026 | 578.00 | 586.00 | 572.50 | 572.50 | 568.75 | -2.22% | 347,730 |
| Sep 9, 2026 | 592.00 | 599.00 | 583.50 | 585.50 | 581.66 | -1.84% | 228,166 |
| Sep 8, 2026 | 592.50 | 607.50 | 592.50 | 596.50 | 592.59 | -1.73% | 209,649 |
| Sep 7, 2026 | 615.00 | 619.25 | 605.42 | 607.00 | 603.02 | -1.62% | 219,691 |
| Sep 4, 2026 | 610.50 | 620.50 | 609.00 | 617.00 | 612.96 | 1.06% | 226,009 |
| Sep 3, 2026 | 601.50 | 616.50 | 601.50 | 610.50 | 606.50 | -0.25% | 345,261 |
| Sep 2, 2026 | 631.00 | 631.00 | 612.00 | 612.00 | 607.99 | -3.16% | 320,217 |
| Sep 1, 2026 | 648.00 | 654.00 | 630.00 | 632.00 | 627.86 | -2.99% | 280,291 |
| Aug 28, 2026 | 661.50 | 661.50 | 641.00 | 651.50 | 647.23 | -0.23% | 485,909 |
| Aug 27, 2026 | 668.00 | 668.00 | 652.50 | 653.00 | 648.72 | -0.91% | 277,680 |
| Aug 26, 2026 | 666.00 | 666.00 | 651.00 | 659.00 | 654.68 | 1.00% | 241,368 |
| Aug 25, 2026 | 650.00 | 661.00 | 646.00 | 652.50 | 648.22 | -0.31% | 246,660 |
| Aug 24, 2026 | 649.00 | 658.25 | 647.00 | 654.50 | 650.21 | 0.93% | 273,628 |
| Aug 21, 2026 | 654.00 | 654.00 | 639.00 | 648.50 | 644.25 | 1.17% | 527,855 |
| Aug 20, 2026 | 661.50 | 661.50 | 634.00 | 641.00 | 636.80 | -0.77% | 248,270 |
| Aug 19, 2026 | 652.00 | 652.00 | 636.00 | 646.00 | 641.77 | 1.49% | 336,305 |
| Aug 18, 2026 | 637.00 | 643.50 | 634.50 | 636.50 | 632.33 | -0.31% | 799,786 |
| Aug 17, 2026 | 645.50 | 657.00 | 636.00 | 638.50 | 634.32 | -2.74% | 320,677 |
| Aug 14, 2026 | 663.50 | 670.50 | 655.50 | 656.50 | 652.20 | 0.15% | 350,395 |
| Aug 13, 2026 | 644.50 | 659.50 | 644.50 | 655.50 | 651.21 | 0.92% | 438,168 |
| Aug 12, 2026 | 654.50 | 667.00 | 646.00 | 649.50 | 645.24 | -1.74% | 607,031 |
| Aug 11, 2026 | 678.50 | 678.50 | 655.00 | 661.00 | 656.67 | -0.97% | 689,706 |
| Aug 10, 2026 | 676.50 | 677.50 | 661.00 | 667.50 | 663.13 | -1.11% | 451,377 |
| Aug 7, 2026 | 679.00 | 683.50 | 659.50 | 675.00 | 670.58 | 1.81% | 993,225 |