Travis Perkins plc (TPRKY)
OTCMKTS
· Delayed Price · Currency is USD
8.55
+0.17 (2.03%)
May 15, 2025, 3:44 PM EDT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 8.25 | 8.66 | 8.25 | 8.38 | - | - | 27,084 |
| 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 |
| Apr 15, 2025 | 7.09 | 7.40 | 7.09 | 7.10 | 6.99 | -0.21% | 82,158 |
| Apr 14, 2025 | 6.90 | 7.13 | 6.89 | 7.12 | 7.00 | 2.37% | 6,329 |
| Apr 11, 2025 | 6.82 | 7.02 | 6.75 | 6.95 | 6.84 | 4.67% | 10,663 |
| Apr 10, 2025 | 6.73 | 6.83 | 6.59 | 6.64 | 6.53 | -9.41% | 15,669 |
| Apr 9, 2025 | 6.62 | 7.33 | 6.55 | 7.33 | 7.21 | 16.16% | 4,951 |
| Apr 8, 2025 | 6.82 | 6.83 | 6.31 | 6.31 | 6.21 | -1.56% | 3,280 |
| Apr 7, 2025 | 6.79 | 6.79 | 6.37 | 6.41 | 6.31 | -2.44% | 3,362 |
| Apr 4, 2025 | 6.61 | 6.61 | 6.49 | 6.57 | 6.47 | -3.10% | 616 |
| Apr 3, 2025 | 6.67 | 6.78 | 6.67 | 6.78 | 6.67 | 3.99% | 33,315 |
| Apr 2, 2025 | 6.32 | 6.56 | 6.32 | 6.52 | 6.42 | 1.56% | 7,807 |
| Apr 1, 2025 | 6.52 | 6.52 | 6.42 | 6.42 | 6.32 | -10.08% | 39,083 |
| Mar 31, 2025 | 7.02 | 7.14 | 7.02 | 7.14 | 7.03 | -2.86% | 1,720 |
| Mar 28, 2025 | 7.34 | 7.35 | 7.29 | 7.35 | 7.23 | -0.65% | 1,788 |
| Mar 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | 1.62% | 337 |
| Mar 26, 2025 | 7.39 | 7.39 | 7.28 | 7.28 | 7.16 | -3.58% | 668 |
| Mar 25, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.43 | 0.08% | 221 |
| Mar 24, 2025 | 7.53 | 7.56 | 7.53 | 7.54 | 7.42 | 3.77% | 908 |
| Mar 21, 2025 | 7.36 | 7.36 | 7.27 | 7.27 | 7.15 | -3.96% | 927 |
| Mar 20, 2025 | 7.48 | 7.57 | 7.48 | 7.57 | 7.45 | 0.80% | 3,119 |
| Mar 19, 2025 | 7.62 | 7.62 | 7.51 | 7.51 | 7.39 | -0.79% | 1,450 |
| Mar 18, 2025 | 7.60 | 7.65 | 7.54 | 7.57 | 7.45 | 1.20% | 2,229 |
| Mar 17, 2025 | 7.44 | 7.57 | 7.44 | 7.48 | 7.36 | 3.46% | 5,555 |
| Mar 14, 2025 | 6.93 | 7.23 | 6.60 | 7.23 | 7.12 | -2.82% | 5,899 |
| Mar 13, 2025 | 7.34 | 7.54 | 7.34 | 7.44 | 7.32 | -1.59% | 2,573 |
| Mar 12, 2025 | 7.54 | 7.56 | 7.54 | 7.56 | 7.44 | 2.72% | 2,877 |
| Mar 11, 2025 | 7.40 | 7.54 | 7.36 | 7.36 | 7.24 | - | 3,739 |
| Mar 10, 2025 | 7.65 | 7.68 | 7.36 | 7.36 | 7.24 | -12.69% | 3,643 |
| Mar 7, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.30 | - | 48 |
| Mar 6, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.30 | 3.06% | 1,815 |