Travis Perkins plc (LON:TPK)
London · Delayed Price · Currency is GBP · Price in GBX 542.00
-2.50 (-0.46%)
May 28, 2026, 4:35 PM GMT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 544.00 | 547.00 | 537.50 | 539.50 | - | -0.92% | 38,178 |
| May 27, 2026 | 539.00 | 555.00 | 539.00 | 544.50 | 544.50 | 0.83% | 574,260 |
| May 26, 2026 | 544.50 | 551.50 | 540.00 | 540.00 | 540.00 | -0.18% | 402,896 |
| May 22, 2026 | 514.00 | 541.50 | 514.00 | 541.00 | 541.00 | 3.05% | 1,136,326 |
| May 21, 2026 | 510.00 | 529.00 | 510.00 | 525.00 | 525.00 | 0.96% | 798,302 |
| May 20, 2026 | 509.00 | 521.50 | 504.00 | 520.00 | 520.00 | 1.56% | 423,646 |
| May 19, 2026 | 499.00 | 515.50 | 499.00 | 512.00 | 512.00 | 0.89% | 378,059 |
| May 18, 2026 | 502.00 | 515.50 | 493.40 | 507.50 | 507.50 | -0.49% | 570,412 |
| May 15, 2026 | 512.50 | 514.00 | 503.00 | 510.00 | 510.00 | -1.92% | 479,632 |
| May 14, 2026 | 525.00 | 525.00 | 513.50 | 520.00 | 520.00 | 1.46% | 497,057 |
| May 13, 2026 | 516.00 | 517.00 | 507.50 | 512.50 | 512.50 | 0.10% | 714,486 |
| May 12, 2026 | 517.00 | 522.00 | 510.00 | 512.00 | 512.00 | -3.03% | 1,109,927 |
| May 11, 2026 | 536.50 | 536.50 | 521.00 | 528.00 | 528.00 | -1.31% | 834,451 |
| May 8, 2026 | 534.50 | 547.90 | 533.00 | 535.00 | 535.00 | -0.56% | 553,904 |
| May 7, 2026 | 560.00 | 560.00 | 538.00 | 538.00 | 538.00 | -1.82% | 495,412 |
| May 6, 2026 | 533.00 | 564.00 | 529.50 | 548.00 | 548.00 | 3.59% | 1,121,256 |
| May 5, 2026 | 515.00 | 529.00 | 515.00 | 529.00 | 529.00 | 0.28% | 571,509 |
| 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% | 806,971 |
| 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% | 1,894,739 |
| 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 | 0.97% | 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 |