Travis Perkins plc (TPRKY)
OTCMKTS · Delayed Price · Currency is USD
7.38
-0.25 (-3.34%)
At close: Mar 27, 2026
TPRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | -3.34% | 628 |
| Mar 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.20% | 374 |
| Mar 25, 2026 | 7.59 | 7.62 | 7.59 | 7.62 | 7.62 | 0.07% | 49,882 |
| Mar 24, 2026 | 7.46 | 7.61 | 7.46 | 7.61 | 7.61 | - | 28,586 |
| Mar 23, 2026 | 7.57 | 7.63 | 7.56 | 7.61 | 7.61 | 3.68% | 16,341 |
| Mar 20, 2026 | 7.34 | 7.44 | 7.30 | 7.34 | 7.34 | -1.48% | 6,879 |
| Mar 19, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -5.16% | 24,182 |
| Mar 18, 2026 | 7.81 | 7.86 | 7.81 | 7.86 | 7.86 | -4.32% | 7,785 |
| Mar 17, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 8.21 | 7.04% | 1,042 |
| Mar 13, 2026 | 7.77 | 7.77 | 7.67 | 7.67 | 7.67 | -5.89% | 1,924 |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.49% | 6,985 |
| Mar 10, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.19 | 1.24% | 693 |
| Mar 9, 2026 | 7.81 | 8.09 | 7.81 | 8.09 | 8.09 | -2.41% | 428 |
| Mar 6, 2026 | 8.22 | 8.29 | 8.22 | 8.29 | 8.29 | - | 456 |
| Mar 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.59% | 1,110 |
| Mar 4, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.51 | -1.39% | 831 |
| Mar 3, 2026 | 8.49 | 8.63 | 8.47 | 8.63 | 8.63 | -8.29% | 621 |
| Feb 27, 2026 | 9.38 | 9.41 | 9.38 | 9.41 | 9.41 | -0.95% | 394 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.50% | 228 |
| Feb 25, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.08% | 249 |
| Feb 24, 2026 | 9.31 | 9.39 | 9.26 | 9.26 | 9.26 | -1.65% | 631 |
| Feb 23, 2026 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | 0.70% | 14,790 |
| Feb 20, 2026 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | 0.32% | 255 |
| Feb 19, 2026 | 9.37 | 9.38 | 9.32 | 9.32 | 9.32 | -1.48% | 1,271 |
| Feb 17, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -3.02% | 154 |
| Feb 13, 2026 | 9.77 | 9.77 | 9.69 | 9.76 | 9.76 | 1.40% | 2,662 |
| Feb 12, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.64% | 592 |
| Feb 11, 2026 | 9.75 | 9.78 | 9.75 | 9.78 | 9.78 | 4.40% | 699 |
| Feb 10, 2026 | 9.22 | 9.37 | 9.22 | 9.37 | 9.37 | 2.83% | 1,883 |
| Feb 9, 2026 | 8.86 | 9.11 | 8.86 | 9.11 | 9.11 | 1.56% | 6,576 |
| Feb 6, 2026 | 8.94 | 8.97 | 8.94 | 8.97 | 8.97 | 2.05% | 1,285 |
| Feb 5, 2026 | 8.84 | 8.84 | 8.79 | 8.79 | 8.79 | -2.77% | 814 |
| Feb 4, 2026 | 8.96 | 9.04 | 8.96 | 9.04 | 9.04 | 4.03% | 1,054 |
| Feb 3, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.81% | 5,611 |
| Feb 2, 2026 | 8.72 | 8.85 | 8.66 | 8.85 | 8.85 | 3.17% | 30,657 |
| Jan 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -1.29% | 1,402 |
| Jan 29, 2026 | 8.86 | 8.86 | 8.69 | 8.69 | 8.69 | -2.74% | 2,397 |
| Jan 28, 2026 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -0.39% | 30,409 |
| Jan 27, 2026 | 8.93 | 8.97 | 8.93 | 8.97 | 8.97 | -1.97% | 25,044 |
| Jan 26, 2026 | 9.04 | 9.15 | 9.04 | 9.15 | 9.15 | 3.04% | 722 |
| Jan 23, 2026 | 8.87 | 8.96 | 8.86 | 8.88 | 8.88 | -0.11% | 1,670 |
| Jan 22, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.60% | 129 |
| Jan 20, 2026 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | -1.77% | 544 |
| Jan 16, 2026 | 8.91 | 8.91 | 8.85 | 8.91 | 8.91 | 2.23% | 1,769 |
| Jan 14, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.45% | 203 |
| Jan 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.09% | 268 |
| Jan 12, 2026 | 8.78 | 8.78 | 8.74 | 8.75 | 8.75 | -1.74% | 1,112 |
| Jan 8, 2026 | 8.69 | 8.90 | 8.69 | 8.90 | 8.90 | 4.22% | 691 |
| Jan 7, 2026 | 8.66 | 8.66 | 8.54 | 8.54 | 8.54 | 0.35% | 1,800 |
| Jan 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58% | 359 |