Travis Perkins plc (TPRKY)
OTCMKTS
· Delayed Price · Currency is USD
8.50
-0.17 (-1.98%)
Jun 27, 2025, 2:39 PM EDT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.56 | 8.56 | 8.50 | 8.50 | 8.50 | -1.98% | 1,171 |
| Jun 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 3.24% | 146 |
| Jun 25, 2025 | 8.41 | 8.45 | 8.39 | 8.40 | 8.40 | -1.29% | 2,695 |
| Jun 24, 2025 | 8.44 | 8.51 | 8.44 | 8.51 | 8.51 | 3.13% | 742 |
| Jun 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.46% | 531 |
| Jun 20, 2025 | 8.36 | 8.36 | 8.29 | 8.29 | 8.29 | 0.36% | 3,023 |
| Jun 18, 2025 | 8.26 | 8.30 | 8.24 | 8.26 | 8.26 | -0.96% | 6,870 |
| Jun 17, 2025 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | -2.46% | 2,160 |
| Jun 16, 2025 | 8.56 | 8.56 | 8.52 | 8.55 | 8.55 | 2.03% | 1,085 |
| Jun 13, 2025 | 8.44 | 8.44 | 8.38 | 8.38 | 8.38 | -3.46% | 710 |
| Jun 12, 2025 | 8.67 | 8.68 | 8.64 | 8.68 | 8.68 | -1.31% | 4,173 |
| Jun 11, 2025 | 8.77 | 8.80 | 8.75 | 8.80 | 8.80 | 0.98% | 3,822 |
| Jun 10, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 3.51% | 3,503 |
| Jun 9, 2025 | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | 0.72% | 546 |
| Jun 6, 2025 | 8.35 | 8.36 | 8.35 | 8.36 | 8.36 | 0.06% | 1,897 |
| Jun 5, 2025 | 8.38 | 8.38 | 8.35 | 8.35 | 8.35 | -0.36% | 602 |
| Jun 4, 2025 | 8.45 | 8.45 | 8.38 | 8.38 | 8.38 | -0.36% | 10,717 |
| Jun 3, 2025 | 8.38 | 8.41 | 8.38 | 8.41 | 8.41 | -0.36% | 1,170 |
| Jun 2, 2025 | 8.47 | 8.50 | 8.44 | 8.44 | 8.44 | -1.85% | 4,347 |
| May 30, 2025 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | -1.95% | 710 |
| May 29, 2025 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 0.46% | 1,763 |
| May 28, 2025 | 8.69 | 8.74 | 8.69 | 8.73 | 8.73 | 0.40% | 2,826 |
| May 27, 2025 | 8.71 | 8.77 | 8.70 | 8.70 | 8.70 | 1.81% | 5,649 |
| May 23, 2025 | 8.47 | 8.54 | 8.47 | 8.54 | 8.54 | 2.15% | 5,073 |
| May 22, 2025 | 8.32 | 8.40 | 8.32 | 8.36 | 8.36 | -0.24% | 5,248 |
| May 21, 2025 | 8.41 | 8.41 | 8.38 | 8.38 | 8.38 | -1.87% | 3,376 |
| May 20, 2025 | 8.56 | 8.58 | 8.44 | 8.54 | 8.54 | 1.30% | 41,674 |
| May 19, 2025 | 8.60 | 8.65 | 8.43 | 8.43 | 8.43 | -1.86% | 1,937 |
| May 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.69% | 163 |
| May 15, 2025 | 8.55 | 8.69 | 8.55 | 8.65 | 8.65 | 3.22% | 21,413 |
| May 14, 2025 | 8.25 | 8.66 | 8.25 | 8.38 | 8.38 | 1.21% | 27,084 |
| May 13, 2025 | 8.22 | 8.28 | 8.02 | 8.28 | 8.28 | -0.36% | 4,084 |
| May 12, 2025 | 8.06 | 8.31 | 8.02 | 8.31 | 8.31 | 0.13% | 50,764 |
| May 9, 2025 | 8.25 | 8.56 | 7.98 | 8.30 | 8.30 | 1.70% | 5,951 |
| May 8, 2025 | 7.86 | 8.16 | 7.86 | 8.16 | 8.16 | 5.70% | 2,781 |
| May 7, 2025 | 7.65 | 7.79 | 7.64 | 7.72 | 7.72 | 2.66% | 3,080 |
| May 6, 2025 | 7.54 | 7.64 | 7.23 | 7.52 | 7.52 | 3.95% | 3,075 |
| May 5, 2025 | 7.59 | 7.59 | 7.23 | 7.23 | 7.23 | -5.07% | 869 |
| May 2, 2025 | 7.61 | 7.69 | 7.61 | 7.62 | 7.62 | -0.39% | 9,817 |
| May 1, 2025 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | 2.55% | 8,967 |
| Apr 30, 2025 | 7.39 | 7.46 | 7.39 | 7.46 | 7.46 | -1.32% | 7,221 |
| Apr 29, 2025 | 7.35 | 7.84 | 7.09 | 7.56 | 7.56 | 1.89% | 5,930 |
| Apr 28, 2025 | 7.17 | 7.42 | 7.12 | 7.42 | 7.42 | 7.69% | 3,725 |
| Apr 25, 2025 | 6.69 | 7.00 | 6.69 | 6.89 | 6.89 | -5.36% | 1,928 |
| Apr 24, 2025 | 7.10 | 7.29 | 6.72 | 7.28 | 7.28 | 0.48% | 1,923 |
| Apr 23, 2025 | 7.12 | 7.25 | 7.12 | 7.25 | 7.25 | 0.62% | 1,163 |
| Apr 22, 2025 | 6.94 | 7.20 | 6.93 | 7.20 | 7.20 | 1.12% | 75,783 |
| Apr 21, 2025 | 6.37 | 7.12 | 6.37 | 7.12 | 7.01 | 0.56% | 15,659 |
| Apr 17, 2025 | 6.91 | 7.17 | 6.71 | 7.08 | 6.97 | 2.61% | 31,527 |
| Apr 16, 2025 | 7.12 | 7.12 | 6.90 | 6.90 | 6.79 | -2.82% | 6,838 |