Travis Perkins plc (TVPKF)
OTCMKTS · Delayed Price · Currency is USD
7.00
-0.35 (-4.76%)
Nov 6, 2026, 4:00 PM EST
TVPKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.30 | 5.00% | 20,343 |
| Apr 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.95 | -13.02% | 100 |
| Oct 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | 0.43% | 100 |
| Oct 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 7.96 | 5.47% | 1,826 |
| Sep 10, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.54 | -0.58% | 326 |
| Sep 4, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59 | 6.12% | 1,500 |
| Sep 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.15 | 15.73% | 4,462 |
| Apr 7, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.18 | -6.77% | 100 |
| Mar 14, 2025 | 7.00 | 7.00 | 6.50 | 6.94 | 6.63 | -13.25% | 700 |
| Mar 10, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.64 | -18.78% | 10,855 |
| Nov 20, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.40 | -13.49% | 535 |
| Oct 14, 2024 | 11.39 | 11.57 | 11.39 | 11.39 | 10.87 | 20.14% | 2,632 |
| May 6, 2024 | 9.59 | 9.59 | 9.55 | 9.55 | 9.05 | 6.11% | 200 |
| Oct 18, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.53 | -12.28% | 100 |
| Jun 20, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 9.72 | -3.12% | 100 |
| Jun 5, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.03 | -9.64% | 231 |
| Apr 13, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.10 | 4.36% | 100 |
| Apr 12, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 10.64 | -4.18% | 100 |
| Apr 10, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.10 | 4.32% | 253 |
| Dec 15, 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 10.65 | 42.49% | 9,720 |
| Sep 30, 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.47 | - | 423 |
| Sep 27, 2022 | 7.89 | 7.89 | 7.89 | 7.89 | 7.47 | -11.68% | 423 |
| Sep 23, 2022 | 8.93 | 8.93 | 8.93 | 8.93 | 8.46 | -60.66% | 9,616 |
| Jan 12, 2022 | 22.70 | 22.70 | 22.70 | 22.70 | 21.50 | -1.20% | 6,214 |
| Jan 11, 2022 | 22.97 | 22.97 | 22.97 | 22.97 | 21.76 | 8.96% | 500 |
| Nov 9, 2021 | 21.08 | 21.08 | 21.08 | 21.08 | 19.97 | 1.97% | 13,495 |
| Jan 29, 2021 | 20.67 | 20.67 | 20.67 | 20.67 | 19.59 | -5.63% | 124 |
| Jan 12, 2021 | 21.91 | 21.91 | 21.91 | 21.91 | 20.76 | 7.71% | 124 |
| Dec 4, 2020 | 20.34 | 20.34 | 20.34 | 20.34 | 19.27 | 5.22% | 2,677 |
| Nov 16, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 18.31 | 13.58% | 1,432 |
| Oct 7, 2020 | 17.02 | 17.02 | 17.02 | 17.02 | 16.13 | 36.91% | 1,886 |
| Apr 20, 2020 | 12.43 | 12.43 | 12.43 | 12.43 | 11.78 | -5.27% | 385 |
| Mar 27, 2020 | 13.12 | 13.12 | 13.12 | 13.12 | 12.43 | -32.11% | 343 |
| Mar 24, 2020 | 19.33 | 19.33 | 19.33 | 19.33 | 18.31 | 116.17% | 529 |
| Mar 19, 2020 | 8.94 | 8.94 | 8.94 | 8.94 | 8.47 | -17.23% | 220 |
| Mar 17, 2020 | 10.80 | 10.80 | 10.80 | 10.80 | 10.24 | -52.63% | 1,188 |
| Jan 10, 2020 | 22.80 | 22.80 | 22.80 | 22.80 | 21.61 | -4.10% | 1,026 |
| Jan 7, 2020 | 23.78 | 23.78 | 23.78 | 23.78 | 22.53 | 1.14% | 133 |
| Dec 19, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 22.27 | -0.62% | 133 |
| Dec 18, 2019 | 23.65 | 23.65 | 23.65 | 23.65 | 22.41 | 24.64% | 1,035 |
| Jul 25, 2019 | 18.98 | 18.98 | 18.98 | 18.98 | 17.98 | 9.62% | 2,116 |
| Jul 11, 2019 | 17.31 | 17.31 | 17.31 | 17.31 | 16.40 | 1.64% | 89 |
| Jul 10, 2019 | 17.03 | 17.03 | 17.03 | 17.03 | 16.14 | -15.13% | 522 |
| Apr 18, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 19.01 | -0.06% | 89 |
| Mar 28, 2019 | 20.08 | 20.08 | 20.08 | 20.08 | 19.03 | -3.24% | 89 |
| Mar 26, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 19.66 | 3.41% | 151 |
| Mar 25, 2019 | 20.07 | 20.07 | 20.07 | 20.07 | 19.01 | 8.55% | 165 |
| Feb 21, 2019 | 18.49 | 18.49 | 18.49 | 18.49 | 17.52 | 9.34% | 1,606 |
| Nov 1, 2018 | 16.91 | 16.91 | 16.91 | 16.91 | 16.02 | 1.96% | 1,606 |