Travis Perkins plc (TPRKY)
OTCMKTS · Delayed Price · Currency is USD
8.07
-0.47 (-5.50%)
Aug 25, 2025, 3:22 PM EDT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 8.23 | 8.23 | 8.07 | 8.07 | 8.07 | -5.50% | 339 |
| Aug 22, 2025 | 8.27 | 8.55 | 8.27 | 8.54 | 8.54 | 3.41% | 3,246 |
| Aug 21, 2025 | 8.24 | 8.27 | 8.17 | 8.26 | 8.26 | 0.22% | 6,957 |
| Aug 20, 2025 | 8.28 | 8.29 | 8.23 | 8.24 | 8.24 | -1.20% | 1,766 |
| Aug 19, 2025 | 8.40 | 8.40 | 8.30 | 8.34 | 8.34 | 1.31% | 3,663 |
| Aug 18, 2025 | 8.22 | 8.24 | 8.15 | 8.23 | 8.23 | -0.34% | 2,670 |
| Aug 15, 2025 | 8.29 | 8.29 | 8.26 | 8.26 | 8.26 | 0.07% | 1,293 |
| Aug 14, 2025 | 8.32 | 8.33 | 8.25 | 8.25 | 8.25 | -0.91% | 4,905 |
| Aug 13, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.64% | 2,111 |
| Aug 12, 2025 | 8.19 | 8.28 | 8.17 | 8.28 | 8.28 | 2.13% | 4,491 |
| Aug 11, 2025 | 8.16 | 8.16 | 8.09 | 8.10 | 8.10 | -1.27% | 8,287 |
| Aug 8, 2025 | 8.18 | 8.24 | 8.18 | 8.21 | 8.21 | 3.12% | 5,141 |
| Aug 7, 2025 | 7.94 | 8.00 | 7.94 | 7.96 | 7.96 | 3.65% | 4,808 |
| Aug 6, 2025 | 7.59 | 7.74 | 7.59 | 7.68 | 7.68 | 2.81% | 9,431 |
| Aug 5, 2025 | 7.49 | 7.51 | 7.47 | 7.47 | 7.47 | 5.66% | 14,670 |
| Aug 4, 2025 | 6.99 | 7.07 | 6.98 | 7.07 | 7.07 | 2.17% | 9,492 |
| Aug 1, 2025 | 7.07 | 7.08 | 6.92 | 6.92 | 6.92 | -3.35% | 63,051 |
| Jul 31, 2025 | 7.21 | 7.23 | 7.15 | 7.16 | 7.16 | 0.70% | 53,354 |
| Jul 30, 2025 | 7.12 | 7.14 | 7.10 | 7.11 | 7.11 | -3.66% | 4,310 |
| Jul 29, 2025 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | -0.91% | 498 |
| Jul 28, 2025 | 7.44 | 7.46 | 7.44 | 7.45 | 7.45 | -2.00% | 1,789 |
| Jul 25, 2025 | 7.55 | 7.62 | 7.55 | 7.60 | 7.60 | -3.74% | 62,424 |
| Jul 24, 2025 | 7.91 | 7.91 | 7.84 | 7.90 | 7.90 | 2.06% | 3,827 |
| Jul 23, 2025 | 7.77 | 7.77 | 7.74 | 7.74 | 7.74 | 0.34% | 3,279 |
| Jul 22, 2025 | 7.71 | 7.72 | 7.71 | 7.71 | 7.71 | -0.39% | 3,492 |
| Jul 21, 2025 | 7.72 | 7.75 | 7.70 | 7.74 | 7.74 | -0.64% | 2,880 |
| Jul 18, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.64% | 262 |
| Jul 17, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.80% | 758 |
| Jul 16, 2025 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | -0.26% | 7,962 |
| Jul 15, 2025 | 7.56 | 7.58 | 7.55 | 7.55 | 7.55 | -2.08% | 4,704 |
| Jul 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.37% | 727 |
| Jul 11, 2025 | 7.73 | 7.74 | 7.73 | 7.74 | 7.74 | -1.79% | 2,824 |
| Jul 10, 2025 | 7.84 | 7.89 | 7.81 | 7.88 | 7.88 | -1.87% | 4,579 |
| Jul 9, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | 58 |
| Jul 8, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.63% | 253 |
| Jul 7, 2025 | 7.99 | 8.04 | 7.94 | 7.98 | 7.98 | -3.53% | 1,327 |
| Jul 3, 2025 | 8.34 | 8.34 | 8.27 | 8.27 | 8.27 | 3.14% | 1,479 |
| Jul 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -5.98% | 288 |
| Jul 1, 2025 | 8.32 | 8.53 | 8.32 | 8.53 | 8.53 | 2.38% | 2,817 |
| Jun 30, 2025 | 8.39 | 8.39 | 8.30 | 8.33 | 8.33 | -1.98% | 22,995 |
| 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 |