Travis Perkins plc (TPRKY)
OTCMKTS · Delayed Price · Currency is USD
7.99
-0.32 (-3.85%)
Sep 8, 2026, 1:44 PM EST
TPRKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.09% | 1,471 |
| Sep 3, 2026 | 8.18 | 8.18 | 8.14 | 8.14 | 8.14 | -1.09% | 2,383 |
| Sep 2, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -6.26% | 232 |
| Aug 28, 2026 | 8.78 | 8.78 | 8.74 | 8.78 | 8.78 | -1.24% | 600 |
| Aug 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% | 1,502 |
| Aug 25, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.23% | 100 |
| Aug 24, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.84 | 1.84% | 473 |
| Aug 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | 208 |
| Aug 20, 2026 | 8.63 | 8.73 | 8.63 | 8.66 | 8.66 | -1.25% | 866 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.77 | -0.33% | 518 |
| Aug 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.14% | 203 |
| Aug 12, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | -2.58% | 2,161 |
| Aug 10, 2026 | 8.97 | 9.00 | 8.93 | 8.93 | 8.93 | -1.65% | 8,374 |
| Aug 7, 2026 | 9.07 | 9.16 | 9.07 | 9.08 | 9.08 | 1.57% | 4,220 |
| Aug 6, 2026 | 8.94 | 8.94 | 8.88 | 8.94 | 8.94 | - | 2,230 |
| Aug 5, 2026 | 8.96 | 9.02 | 8.94 | 8.94 | 8.94 | -1.65% | 7,230 |
| Aug 4, 2026 | 9.12 | 9.12 | 9.08 | 9.09 | 9.09 | 18.67% | 15,639 |
| Aug 3, 2026 | 7.65 | 7.66 | 7.65 | 7.66 | 7.66 | 3.23% | 2,252 |
| Jul 31, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.37% | 115 |
| Jul 30, 2026 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | 0.93% | 11,431 |
| Jul 29, 2026 | 7.55 | 7.55 | 7.53 | 7.53 | 7.53 | 1.07% | 1,470 |
| Jul 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.31% | 316 |
| Jul 27, 2026 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | 0.53% | 2,448 |
| Jul 24, 2026 | 7.30 | 7.32 | 7.30 | 7.32 | 7.32 | -0.14% | 845 |
| Jul 23, 2026 | 7.38 | 7.38 | 7.33 | 7.33 | 7.33 | -1.94% | 97,087 |
| Jul 22, 2026 | 7.53 | 7.53 | 7.47 | 7.47 | 7.47 | 0.95% | 8,400 |
| Jul 21, 2026 | 7.36 | 7.40 | 7.33 | 7.40 | 7.40 | 1.65% | 83,412 |
| Jul 20, 2026 | 7.47 | 7.47 | 7.28 | 7.28 | 7.28 | -3.59% | 131,725 |
| Jul 17, 2026 | 7.61 | 7.62 | 7.55 | 7.55 | 7.55 | 1.20% | 1,922 |
| Jul 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.10% | 379 |
| Jul 14, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 2.22% | 306 |
| Jul 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.87% | 139 |
| Jul 9, 2026 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | 2.09% | 1,648 |
| Jul 8, 2026 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | -5.29% | 1,037 |
| Jul 7, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -3.04% | 102 |
| Jul 6, 2026 | 7.59 | 7.59 | 7.56 | 7.56 | 7.56 | 1.30% | 2,537 |
| Jul 2, 2026 | 7.41 | 7.46 | 7.41 | 7.46 | 7.46 | 0.63% | 1,075 |
| Jul 1, 2026 | 7.25 | 7.42 | 7.25 | 7.42 | 7.42 | 0.53% | 1,271 |
| Jun 30, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -3.19% | 253 |
| Jun 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.30% | 436 |
| Jun 25, 2026 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 4.18% | 630 |
| Jun 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 5.71% | 231 |
| Jun 23, 2026 | 7.01 | 7.04 | 7.01 | 7.01 | 7.01 | -3.66% | 1,352 |
| Jun 18, 2026 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | -1.94% | 1,221 |
| Jun 17, 2026 | 7.34 | 7.42 | 7.34 | 7.42 | 7.42 | 0.54% | 436 |
| Jun 16, 2026 | 7.42 | 7.43 | 7.38 | 7.38 | 7.38 | -1.40% | 1,141 |
| Jun 15, 2026 | 7.50 | 7.50 | 7.48 | 7.49 | 7.49 | 1.84% | 1,051 |
| Jun 11, 2026 | 7.23 | 7.35 | 7.23 | 7.35 | 7.35 | 0.82% | 232 |
| Jun 9, 2026 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | 2.39% | 10,564 |
| Jun 8, 2026 | 7.12 | 7.16 | 7.12 | 7.12 | 7.12 | -1.11% | 14,188 |