Travis Perkins plc (TPRKY)
OTCMKTS
· Delayed Price · Currency is USD
8.36
+0.01 (0.06%)
Jun 6, 2025, 2:37 PM EDT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |