Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 548.00
+19.00 (3.59%)
May 6, 2026, 4:37 PM GMT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 533.00 | 563.50 | 529.50 | 562.00 | - | 6.24% | 201,133 |
| May 5, 2026 | 515.00 | 529.00 | 515.00 | 529.00 | 529.00 | 0.28% | 571,493 |
| May 1, 2026 | 522.00 | 527.54 | 522.00 | 527.50 | 527.50 | 1.05% | 474,785 |
| Apr 30, 2026 | 516.50 | 526.50 | 514.00 | 522.00 | 522.00 | 0.97% | 806,972 |
| Apr 29, 2026 | 525.50 | 530.27 | 516.00 | 517.00 | 517.00 | -1.34% | 596,393 |
| Apr 28, 2026 | 520.50 | 527.50 | 509.50 | 524.00 | 524.00 | -4.03% | 1,890,265 |
| Apr 27, 2026 | 554.00 | 554.50 | 543.50 | 546.00 | 546.00 | -1.00% | 649,001 |
| Apr 24, 2026 | 556.00 | 559.00 | 542.50 | 551.50 | 551.50 | -1.34% | 433,291 |
| Apr 23, 2026 | 575.00 | 575.00 | 550.50 | 559.00 | 559.00 | -2.44% | 386,838 |
| Apr 22, 2026 | 578.00 | 585.00 | 566.00 | 573.00 | 573.00 | -0.78% | 393,867 |
| Apr 21, 2026 | 570.00 | 586.00 | 570.00 | 577.50 | 577.50 | -0.43% | 969,782 |
| Apr 20, 2026 | 592.50 | 592.50 | 576.50 | 580.00 | 580.00 | -3.01% | 475,558 |
| Apr 17, 2026 | 574.00 | 600.00 | 570.50 | 598.00 | 598.00 | 4.36% | 423,120 |
| Apr 16, 2026 | 575.00 | 579.50 | 568.00 | 573.00 | 573.00 | -0.35% | 526,017 |
| Apr 15, 2026 | 571.50 | 590.50 | 571.50 | 575.00 | 567.50 | -1.79% | 478,475 |
| Apr 14, 2026 | 587.00 | 591.00 | 578.00 | 585.50 | 577.86 | 1.83% | 425,444 |
| Apr 13, 2026 | 582.00 | 582.00 | 569.00 | 575.00 | 567.50 | -0.61% | 370,696 |
| Apr 10, 2026 | 579.00 | 590.00 | 573.50 | 578.50 | 570.95 | -0.09% | 556,763 |
| Apr 9, 2026 | 584.00 | 584.00 | 571.00 | 579.00 | 571.45 | -0.26% | 453,317 |
| Apr 8, 2026 | 593.00 | 603.50 | 579.50 | 580.50 | 572.93 | 4.50% | 1,665,512 |
| Apr 7, 2026 | 560.00 | 566.50 | 552.50 | 555.50 | 548.25 | -0.27% | 871,500 |
| Apr 2, 2026 | 560.50 | 561.00 | 545.00 | 557.00 | 549.73 | -1.07% | 1,642,397 |
| Apr 1, 2026 | 576.00 | 582.00 | 558.50 | 563.00 | 555.66 | -0.35% | 484,261 |
| Mar 31, 2026 | 563.50 | 576.50 | 561.44 | 565.00 | 557.63 | 0.44% | 1,180,394 |
| Mar 30, 2026 | 561.50 | 562.50 | 551.50 | 562.50 | 555.16 | 0.99% | 1,353,437 |
| Mar 27, 2026 | 577.50 | 578.50 | 551.50 | 557.00 | 549.73 | -2.79% | 737,631 |
| Mar 26, 2026 | 566.00 | 574.50 | 562.00 | 573.00 | 565.53 | 0.88% | 531,214 |
| Mar 25, 2026 | 569.00 | 580.00 | 567.60 | 568.00 | 560.59 | 0.53% | 514,277 |
| Mar 24, 2026 | 564.00 | 568.50 | 553.00 | 565.00 | 557.63 | 0.89% | 630,944 |
| Mar 23, 2026 | 541.00 | 570.50 | 524.50 | 560.00 | 552.70 | 0.99% | 740,336 |
| Mar 20, 2026 | 565.00 | 569.50 | 548.50 | 554.50 | 547.27 | -1.16% | 1,243,425 |
| Mar 19, 2026 | 580.00 | 580.50 | 558.00 | 561.00 | 553.68 | -5.32% | 729,082 |
| Mar 18, 2026 | 621.00 | 621.00 | 582.50 | 592.50 | 584.77 | -3.66% | 1,096,189 |
| Mar 17, 2026 | 580.00 | 633.52 | 567.00 | 615.00 | 606.98 | 5.40% | 1,310,450 |
| Mar 16, 2026 | 580.00 | 594.50 | 580.00 | 583.50 | 575.89 | 0.09% | 614,649 |
| Mar 13, 2026 | 596.00 | 600.50 | 583.00 | 583.00 | 575.40 | -3.08% | 810,870 |
| Mar 12, 2026 | 605.00 | 611.50 | 600.50 | 601.50 | 593.65 | -1.39% | 1,017,881 |
| Mar 11, 2026 | 603.50 | 615.00 | 602.50 | 610.00 | 602.04 | - | 359,794 |
| Mar 10, 2026 | 599.00 | 612.00 | 598.50 | 610.00 | 602.04 | 3.30% | 831,227 |
| Mar 9, 2026 | 615.50 | 615.50 | 581.50 | 590.50 | 582.80 | -4.60% | 976,103 |
| Mar 6, 2026 | 625.00 | 635.00 | 607.00 | 619.00 | 610.93 | -0.80% | 467,853 |
| Mar 5, 2026 | 640.00 | 646.00 | 624.00 | 624.00 | 615.86 | -1.96% | 325,522 |
| Mar 4, 2026 | 639.00 | 646.00 | 628.50 | 636.50 | 628.20 | -0.78% | 713,537 |
| Mar 3, 2026 | 680.00 | 680.00 | 632.51 | 641.50 | 633.13 | -5.38% | 497,791 |
| Mar 2, 2026 | 688.50 | 693.51 | 672.00 | 678.00 | 669.16 | -2.87% | 299,450 |
| Feb 27, 2026 | 712.00 | 712.00 | 695.00 | 698.00 | 688.90 | -0.57% | 1,090,201 |
| Feb 26, 2026 | 687.50 | 715.00 | 687.50 | 702.00 | 692.84 | 1.74% | 607,378 |
| Feb 25, 2026 | 689.00 | 693.50 | 683.50 | 690.00 | 681.00 | 0.44% | 272,614 |
| Feb 24, 2026 | 713.50 | 713.50 | 684.67 | 687.00 | 678.04 | -1.58% | 384,997 |
| Feb 23, 2026 | 690.00 | 709.00 | 690.00 | 698.00 | 688.90 | 0.72% | 230,349 |