Travis Perkins plc (TPRKY)
OTCMKTS · Delayed Price · Currency is USD
8.68
-0.17 (-1.92%)
At close: Nov 6, 2026
TPRKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.92% | 101 |
| Nov 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.49% | 6,353 |
| Nov 4, 2026 | 8.66 | 8.72 | 8.66 | 8.72 | 8.72 | 3.44% | 2,400 |
| Nov 3, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4.46% | 400 |
| Oct 29, 2026 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | 1.38% | 1,302 |
| Oct 28, 2026 | 8.14 | 8.14 | 7.96 | 7.96 | 7.96 | -4.44% | 401 |
| Oct 27, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.71% | 251 |
| Oct 23, 2026 | 8.08 | 8.17 | 8.08 | 8.11 | 8.11 | 0.62% | 1,663 |
| Oct 21, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.90% | 430 |
| Oct 20, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.89% | 1,706 |
| Oct 15, 2026 | 7.83 | 7.84 | 7.83 | 7.84 | 7.84 | 1.55% | 259 |
| Oct 14, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 6.63% | 350 |
| Oct 9, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.28% | 100 |
| Oct 8, 2026 | 7.25 | 7.25 | 7.22 | 7.22 | 7.22 | -5.74% | 258 |
| Oct 5, 2026 | 7.60 | 7.66 | 7.58 | 7.66 | 7.66 | 0.26% | 1,351 |
| Oct 2, 2026 | 7.67 | 7.70 | 7.64 | 7.64 | 7.64 | -0.08% | 1,305 |
| Oct 1, 2026 | 7.80 | 7.81 | 7.68 | 7.70 | 7.65 | -0.65% | 1,817 |
| Sep 30, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | -4.56% | 3,502 |
| Sep 29, 2026 | 8.17 | 8.17 | 8.12 | 8.12 | 8.06 | -1.58% | 826 |
| Sep 28, 2026 | 8.33 | 8.35 | 8.25 | 8.25 | 8.19 | 3.77% | 3,115 |
| Sep 25, 2026 | 7.86 | 7.95 | 7.86 | 7.95 | 7.89 | 0.25% | 345 |
| Sep 24, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.87 | -1.49% | 100 |
| Sep 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.99 | -1.11% | 108 |
| Sep 22, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.08 | 3.17% | 3,120 |
| Sep 21, 2026 | 7.89 | 7.92 | 7.89 | 7.89 | 7.84 | -0.88% | 20,765 |
| Sep 18, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | -1.97% | 340 |
| Sep 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.06 | 2.01% | 100 |
| Sep 16, 2026 | 7.97 | 7.98 | 7.94 | 7.96 | 7.90 | 0.89% | 1,738 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.89 | 7.89 | 7.84 | 1.41% | 554 |
| Sep 14, 2026 | 7.77 | 7.78 | 7.77 | 7.78 | 7.73 | -1.77% | 401 |
| Sep 11, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.86 | 2.19% | 351 |
| Sep 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | -2.15% | 137 |
| Sep 9, 2026 | 7.90 | 7.92 | 7.90 | 7.92 | 7.86 | -4.69% | 375 |
| Sep 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.25 | 2.09% | 1,471 |
| Sep 3, 2026 | 8.18 | 8.18 | 8.14 | 8.14 | 8.08 | -1.09% | 2,383 |
| Sep 2, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.17 | -6.26% | 232 |
| Aug 28, 2026 | 8.78 | 8.78 | 8.74 | 8.78 | 8.72 | -1.24% | 600 |
| Aug 26, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | 0.34% | 1,502 |
| Aug 25, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.80 | 0.23% | 100 |
| Aug 24, 2026 | 8.85 | 8.85 | 8.84 | 8.84 | 8.78 | 1.84% | 473 |
| Aug 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.62 | 0.23% | 208 |
| Aug 20, 2026 | 8.63 | 8.73 | 8.63 | 8.66 | 8.60 | -1.25% | 866 |
| Aug 19, 2026 | 8.80 | 8.80 | 8.77 | 8.77 | 8.71 | -0.33% | 518 |
| Aug 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | 1.14% | 203 |
| Aug 12, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.64 | -2.58% | 2,161 |
| Aug 10, 2026 | 8.97 | 9.00 | 8.93 | 8.93 | 8.87 | -1.65% | 8,374 |
| Aug 7, 2026 | 9.07 | 9.16 | 9.07 | 9.08 | 9.02 | 1.57% | 4,220 |
| Aug 6, 2026 | 8.94 | 8.94 | 8.88 | 8.94 | 8.88 | - | 2,230 |
| Aug 5, 2026 | 8.96 | 9.02 | 8.94 | 8.94 | 8.88 | -1.65% | 7,230 |
| Aug 4, 2026 | 9.12 | 9.12 | 9.08 | 9.09 | 9.03 | 18.67% | 15,639 |