Travis Perkins plc (TPRKY)
OTCMKTS · Delayed Price · Currency is USD
8.71
-0.10 (-1.14%)
Dec 29, 2025, 4:00 PM EST
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.73% | 426 |
| Dec 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.14% | 332 |
| Dec 26, 2025 | 8.58 | 8.81 | 8.56 | 8.81 | 8.81 | 1.37% | 1,866 |
| Dec 24, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.41% | 231 |
| Dec 23, 2025 | 8.44 | 8.57 | 8.39 | 8.57 | 8.57 | 1.90% | 1,552 |
| Dec 22, 2025 | 8.38 | 8.41 | 8.34 | 8.41 | 8.41 | 0.60% | 2,888 |
| Dec 19, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.12% | 1,870 |
| Dec 18, 2025 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | - | 547 |
| Dec 17, 2025 | 8.40 | 8.42 | 8.37 | 8.37 | 8.37 | 3.65% | 938 |
| Dec 15, 2025 | 8.06 | 8.12 | 8.06 | 8.08 | 8.08 | 0.06% | 1,611 |
| Dec 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.02% | 202 |
| Dec 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.98% | 1,525 |
| Dec 9, 2025 | 8.14 | 8.14 | 8.07 | 8.07 | 8.07 | 0.25% | 808 |
| Dec 8, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.98% | 291 |
| Dec 4, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.63% | 552 |
| Dec 2, 2025 | 8.40 | 8.40 | 8.27 | 8.27 | 8.27 | -2.39% | 1,987 |
| Dec 1, 2025 | 8.41 | 8.47 | 8.41 | 8.47 | 8.47 | 1.28% | 740 |
| Nov 28, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4.43% | 1,079 |
| Nov 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.82% | 294 |
| Nov 25, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 2.85% | 13,500 |
| Nov 24, 2025 | 7.66 | 7.72 | 7.66 | 7.72 | 7.72 | 0.65% | 19,016 |
| Nov 21, 2025 | 7.62 | 7.67 | 7.58 | 7.67 | 7.67 | 3.49% | 1,145 |
| Nov 20, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.12% | 408 |
| Nov 19, 2025 | 7.44 | 7.47 | 7.42 | 7.42 | 7.42 | -1.46% | 2,349 |
| Nov 17, 2025 | 7.50 | 7.55 | 7.50 | 7.53 | 7.53 | -2.84% | 3,364 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.02% | 245 |
| Nov 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.35% | 178 |
| Nov 12, 2025 | 8.13 | 8.27 | 8.08 | 8.27 | 8.27 | 1.66% | 1,001 |
| Nov 10, 2025 | 8.01 | 8.14 | 8.01 | 8.14 | 8.14 | 2.13% | 842 |
| Nov 7, 2025 | 7.99 | 7.99 | 7.97 | 7.97 | 7.97 | -0.44% | 1,880 |
| Nov 6, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.83% | 440 |
| Nov 5, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.86% | 1,488 |
| Nov 4, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.99% | 1,855 |
| Nov 3, 2025 | 8.11 | 8.16 | 8.09 | 8.16 | 8.16 | -1.92% | 15,642 |
| Oct 31, 2025 | 8.33 | 8.33 | 8.20 | 8.32 | 8.32 | -1.94% | 2,630 |
| Oct 30, 2025 | 8.52 | 8.52 | 8.45 | 8.49 | 8.48 | -2.13% | 1,202 |
| Oct 29, 2025 | 8.68 | 8.74 | 8.66 | 8.67 | 8.67 | -2.20% | 1,468 |
| Oct 28, 2025 | 8.84 | 8.87 | 8.83 | 8.87 | 8.87 | -2.15% | 3,924 |
| Oct 27, 2025 | 9.05 | 9.06 | 8.93 | 9.06 | 9.06 | 1.17% | 7,424 |
| Oct 24, 2025 | 8.98 | 8.98 | 8.96 | 8.96 | 8.96 | -1.37% | 1,317 |
| Oct 23, 2025 | 8.92 | 9.08 | 8.86 | 9.08 | 9.08 | 2.36% | 1,547 |
| Oct 22, 2025 | 8.77 | 8.87 | 8.70 | 8.87 | 8.87 | 8.37% | 1,868 |
| Oct 21, 2025 | 8.07 | 8.19 | 7.94 | 8.19 | 8.19 | 0.43% | 11,813 |
| Oct 20, 2025 | 8.09 | 8.25 | 8.06 | 8.15 | 8.15 | -2.16% | 17,878 |
| Oct 17, 2025 | 8.17 | 8.33 | 8.17 | 8.33 | 8.33 | -0.36% | 639 |
| Oct 16, 2025 | 8.40 | 8.42 | 8.36 | 8.36 | 8.36 | -2.79% | 1,358 |
| Oct 15, 2025 | 8.69 | 8.69 | 8.60 | 8.60 | 8.60 | 3.74% | 1,122 |
| Oct 14, 2025 | 8.42 | 8.42 | 8.29 | 8.29 | 8.29 | -2.17% | 1,717 |
| Oct 13, 2025 | 8.53 | 8.60 | 8.47 | 8.47 | 8.47 | 2.38% | 3,479 |
| Oct 10, 2025 | 8.27 | 8.36 | 8.27 | 8.28 | 8.28 | 0.57% | 13,983 |