Travis Perkins plc (TPRKY)
OTCMKTS · Delayed Price · Currency is USD
7.24
-0.00 (-0.01%)
At close: Jun 3, 2026
TPRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.75% | 1,056 |
| Jun 1, 2026 | 7.04 | 7.05 | 7.04 | 7.05 | 7.05 | -1.30% | 838 |
| May 29, 2026 | 7.35 | 7.35 | 7.14 | 7.14 | 7.14 | -2.46% | 1,308 |
| May 27, 2026 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | 0.83% | 264 |
| May 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.97% | 272 |
| May 21, 2026 | 7.02 | 7.19 | 7.02 | 7.19 | 7.19 | 2.28% | 416 |
| May 20, 2026 | 6.91 | 7.03 | 6.91 | 7.03 | 7.03 | 2.33% | 851 |
| May 19, 2026 | 6.86 | 6.87 | 6.85 | 6.87 | 6.87 | 0.73% | 1,257 |
| May 18, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% | 480 |
| May 15, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -2.76% | 736 |
| May 14, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.61% | 219 |
| May 12, 2026 | 6.86 | 6.93 | 6.86 | 6.93 | 6.93 | -3.62% | 1,153 |
| May 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.45% | 232 |
| May 8, 2026 | 7.33 | 7.33 | 7.26 | 7.30 | 7.30 | 0.13% | 449 |
| May 7, 2026 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | 1.41% | 389 |
| May 5, 2026 | 7.18 | 7.19 | 7.18 | 7.19 | 7.19 | -3.04% | 890 |
| May 4, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 3.30% | 786 |
| May 1, 2026 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 0.26% | 11,085 |
| Apr 30, 2026 | 7.05 | 7.16 | 7.02 | 7.16 | 7.16 | 2.77% | 67,004 |
| Apr 29, 2026 | 6.99 | 6.99 | 6.96 | 6.96 | 6.96 | -1.15% | 9,726 |
| Apr 28, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -5.02% | 366 |
| Apr 27, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | -1.20% | 499 |
| Apr 23, 2026 | 7.50 | 7.51 | 7.50 | 7.51 | 7.51 | -2.15% | 2,407 |
| Apr 22, 2026 | 7.77 | 7.77 | 7.67 | 7.67 | 7.67 | -1.45% | 9,680 |
| Apr 20, 2026 | 7.89 | 7.91 | 7.78 | 7.78 | 7.78 | 2.41% | 1,276 |
| Apr 16, 2026 | 7.82 | 7.82 | 7.70 | 7.70 | 7.60 | -2.41% | 821 |
| Apr 15, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.79 | 0.13% | 216 |
| Apr 14, 2026 | 8.07 | 8.07 | 7.88 | 7.88 | 7.78 | 2.87% | 533 |
| Apr 9, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.56 | -2.37% | 447 |
| Apr 8, 2026 | 7.73 | 7.85 | 7.73 | 7.85 | 7.74 | 6.03% | 2,197 |
| Apr 7, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.30 | 0.68% | 3,877 |
| Apr 2, 2026 | 7.33 | 7.35 | 7.33 | 7.35 | 7.25 | -1.87% | 756 |
| Apr 1, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.39 | 1.22% | 15,095 |
| Mar 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 0.34% | 1,211 |
| Mar 27, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.28 | -3.34% | 628 |
| Mar 26, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.53 | 0.20% | 374 |
| Mar 25, 2026 | 7.59 | 7.62 | 7.59 | 7.62 | 7.52 | 0.07% | 49,882 |
| Mar 24, 2026 | 7.46 | 7.61 | 7.46 | 7.61 | 7.51 | - | 28,586 |
| Mar 23, 2026 | 7.57 | 7.63 | 7.56 | 7.61 | 7.51 | 3.68% | 16,341 |
| Mar 20, 2026 | 7.34 | 7.44 | 7.30 | 7.34 | 7.24 | -1.48% | 6,879 |
| Mar 19, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.35 | -5.16% | 24,182 |
| Mar 18, 2026 | 7.81 | 7.86 | 7.81 | 7.86 | 7.75 | -4.32% | 7,785 |
| Mar 17, 2026 | 8.22 | 8.22 | 8.21 | 8.21 | 8.10 | 7.04% | 1,042 |
| Mar 13, 2026 | 7.77 | 7.77 | 7.67 | 7.67 | 7.57 | -5.89% | 1,924 |
| Mar 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -0.49% | 6,985 |
| Mar 10, 2026 | 8.09 | 8.19 | 8.09 | 8.19 | 8.08 | 1.24% | 693 |
| Mar 9, 2026 | 7.81 | 8.09 | 7.81 | 8.09 | 7.98 | -2.41% | 428 |
| Mar 6, 2026 | 8.22 | 8.29 | 8.22 | 8.29 | 8.18 | - | 456 |
| Mar 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.18 | -2.59% | 1,110 |
| Mar 4, 2026 | 8.54 | 8.54 | 8.51 | 8.51 | 8.40 | -1.39% | 831 |