Market data

Select a section

Travis Perkins

(TPK)
Sector: Industrial Support Services
956.00p
8.00p 0.84
Last updated: 14:35:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 952.50p 964.00p 947.50p 948.00p 142,289
18/09/2024 964.00p 964.00p 946.50p 948.00p 381,567
17/09/2024 928.50p 962.00p 912.25p 959.50p 821,011
16/09/2024 913.50p 916.00p 886.00p 916.00p 504,169
13/09/2024 883.00p 900.50p 880.50p 874.00p 468,502
12/09/2024 878.00p 878.00p 866.00p 864.00p 1,497,635
11/09/2024 849.50p 877.50p 849.50p 870.00p 170,202
10/09/2024 856.00p 875.50p 852.25p 870.00p 303,929
09/09/2024 856.00p 862.00p 852.00p 857.50p 197,177
06/09/2024 874.00p 874.50p 850.00p 850.00p 301,097
05/09/2024 875.50p 887.50p 867.98p 874.50p 1,105,845
04/09/2024 877.00p 894.50p 877.00p 879.00p 294,585
03/09/2024 908.50p 913.00p 893.50p 898.50p 218,498
02/09/2024 921.00p 921.00p 895.50p 907.00p 187,335
30/08/2024 901.50p 921.50p 898.50p 907.00p 415,203
29/08/2024 894.00p 909.50p 894.00p 900.50p 193,748
28/08/2024 923.50p 923.50p 892.50p 905.50p 235,506
27/08/2024 917.50p 927.50p 902.00p 902.00p 510,090
26/08/2024 906.00p 920.00p 904.00p 912.50p 218,848
23/08/2024 906.00p 920.00p 904.00p 912.50p 218,848
22/08/2024 906.00p 920.00p 904.00p 912.50p 218,848
21/08/2024 901.00p 913.50p 901.00p 906.00p 268,333
20/08/2024 913.00p 920.50p 902.00p 904.00p 148,502
19/08/2024 912.50p 914.50p 885.50p 904.00p 61,597
16/08/2024 903.50p 907.00p 899.00p 904.00p 334,200
15/08/2024 912.50p 912.50p 890.50p 902.50p 1,592,289
14/08/2024 875.50p 905.00p 875.50p 896.00p 438,576
13/08/2024 886.50p 900.50p 882.00p 882.50p 717,776
12/08/2024 907.50p 924.00p 879.00p 884.00p 359,773
09/08/2024 877.00p 899.50p 877.00p 886.00p 306,294
08/08/2024 881.00p 887.00p 864.50p 882.50p 1,309,301
07/08/2024 876.50p 904.00p 875.00p 894.00p 554,564
06/08/2024 859.00p 895.00p 847.02p 876.50p 728,212
05/08/2024 870.00p 880.00p 847.00p 880.00p 1,017,840
02/08/2024 927.00p 930.50p 888.00p 893.00p 1,092,126
01/08/2024 948.50p 963.00p 935.00p 958.00p 673,311
31/07/2024 959.00p 971.50p 953.50p 958.00p 434,314
30/07/2024 938.50p 964.00p 938.50p 951.50p 294,727
29/07/2024 960.50p 976.00p 955.00p 955.00p 573,358
26/07/2024 943.50p 965.00p 934.50p 930.50p 442,579
25/07/2024 934.00p 938.00p 913.50p 930.50p 673,351
24/07/2024 936.50p 958.00p 936.50p 943.00p 584,652
23/07/2024 934.00p 950.50p 934.00p 949.00p 538,917
22/07/2024 946.50p 954.00p 932.52p 936.00p 581,790
19/07/2024 917.50p 922.00p 909.50p 919.00p 561,097
18/07/2024 915.50p 929.00p 908.50p 920.50p 909,983
17/07/2024 883.50p 916.00p 883.50p 910.50p 601,984
16/07/2024 903.50p 906.00p 893.50p 905.00p 899,656
15/07/2024 885.50p 915.00p 885.50p 899.00p 663,155
12/07/2024 890.00p 907.00p 884.00p 899.00p 849,536
11/07/2024 875.00p 897.00p 855.50p 888.00p 923,529
10/07/2024 806.00p 858.00p 806.00p 858.00p 1,216,498
09/07/2024 813.00p 824.00p 799.00p 801.00p 683,751
08/07/2024 808.00p 835.00p 808.00p 821.00p 854,369
05/07/2024 800.00p 835.00p 765.00p 819.00p 641,928
04/07/2024 804.50p 804.50p 789.00p 798.00p 333,576
03/07/2024 775.50p 788.00p 772.50p 787.50p 737,721
02/07/2024 760.00p 778.50p 759.50p 767.50p 314,970
01/07/2024 782.00p 787.00p 756.50p 767.50p 415,198
28/06/2024 774.50p 776.00p 769.00p 769.00p 543,090
27/06/2024 763.00p 775.50p 756.50p 769.00p 337,245
26/06/2024 763.50p 784.00p 763.50p 774.00p 532,576
25/06/2024 789.50p 793.00p 778.50p 778.50p 356,280
24/06/2024 809.00p 809.50p 793.50p 794.50p 593,911
21/06/2024 827.50p 827.50p 805.50p 810.50p 844,603
20/06/2024 805.50p 819.00p 786.50p 817.50p 357,961
19/06/2024 805.00p 815.65p 803.50p 807.00p 376,394
18/06/2024 805.00p 831.00p 805.00p 816.00p 534,249
17/06/2024 804.50p 810.50p 800.75p 809.00p 419,028
14/06/2024 818.00p 818.00p 787.50p 802.50p 394,092
13/06/2024 837.00p 841.00p 813.00p 815.50p 385,390
12/06/2024 808.50p 844.00p 795.00p 840.50p 649,180
11/06/2024 833.00p 838.50p 820.00p 820.00p 346,125
10/06/2024 827.00p 835.00p 809.50p 835.00p 312,075
07/06/2024 849.50p 854.00p 834.00p 836.50p 471,797
06/06/2024 838.00p 859.00p 838.00p 852.50p 1,013,299
05/06/2024 839.50p 866.50p 839.50p 848.00p 931,935
04/06/2024 848.00p 864.50p 848.00p 861.00p 1,112,282
03/06/2024 850.00p 874.50p 850.00p 868.00p 1,088,768
31/05/2024 865.50p 868.00p 851.50p 859.50p 1,055,449
30/05/2024 858.00p 870.00p 838.00p 864.00p 643,441
29/05/2024 853.50p 856.25p 832.00p 845.50p 1,051,538
28/05/2024 855.50p 868.00p 852.00p 859.50p 512,460
27/05/2024 862.00p 873.00p 827.00p 858.00p 2,967,466
24/05/2024 862.00p 873.00p 827.00p 858.00p 2,967,466
23/05/2024 836.50p 841.00p 820.50p 832.00p 472,417
22/05/2024 838.00p 838.00p 822.00p 828.00p 954,216
21/05/2024 830.00p 844.37p 830.00p 840.00p 418,690
20/05/2024 830.00p 854.00p 830.00p 845.50p 338,720
17/05/2024 862.00p 862.50p 845.50p 846.00p 2,115,494
16/05/2024 849.50p 856.00p 844.00p 852.00p 688,213
15/05/2024 828.50p 839.00p 820.50p 831.00p 423,756
14/05/2024 812.00p 833.00p 812.00p 821.50p 269,301
13/05/2024 819.50p 831.50p 815.50p 826.00p 410,940
10/05/2024 811.50p 831.00p 811.50p 825.00p 361,632
09/05/2024 785.00p 811.50p 785.00p 805.50p 395,353
08/05/2024 810.00p 811.00p 786.50p 797.50p 480,531
07/05/2024 804.00p 806.50p 783.50p 800.50p 957,104
06/05/2024 785.00p 796.00p 777.50p 785.00p 269,722
03/05/2024 785.00p 796.00p 777.50p 785.00p 269,722
02/05/2024 767.50p 784.00p 761.25p 779.00p 652,375
01/05/2024 778.00p 785.00p 764.00p 769.00p 254,585
30/04/2024 761.00p 771.00p 753.00p 753.00p 498,353
29/04/2024 769.50p 774.00p 751.00p 761.50p 994,869
26/04/2024 730.50p 766.00p 724.00p 766.00p 726,266
25/04/2024 700.00p 749.50p 690.50p 719.50p 698,363
24/04/2024 735.00p 735.00p 712.00p 712.50p 1,199,559
23/04/2024 727.00p 729.50p 723.50p 729.50p 1,937,376
22/04/2024 730.50p 730.50p 718.00p 720.00p 355,710
19/04/2024 720.50p 720.50p 702.50p 716.00p 315,052
18/04/2024 700.00p 720.50p 700.00p 718.00p 299,931
17/04/2024 703.50p 725.50p 703.50p 715.00p 724,919
16/04/2024 724.50p 730.50p 713.50p 720.00p 863,371
15/04/2024 729.50p 752.25p 729.50p 736.00p 328,239
12/04/2024 750.50p 756.50p 741.50p 747.50p 298,900
11/04/2024 740.50p 757.50p 736.00p 749.50p 445,036
10/04/2024 749.00p 759.50p 734.52p 736.00p 633,410
09/04/2024 730.50p 756.00p 730.50p 750.00p 810,411
08/04/2024 730.00p 749.50p 730.00p 745.50p 393,468
05/04/2024 750.00p 750.00p 731.50p 735.50p 404,973
04/04/2024 719.00p 749.50p 719.00p 745.00p 1,304,326
03/04/2024 702.00p 731.50p 702.00p 731.50p 1,079,187
02/04/2024 735.00p 736.00p 712.50p 717.00p 458,008
01/04/2024 731.80p 731.80p 720.20p 729.40p 772,859
29/03/2024 731.80p 731.80p 720.20p 729.40p 772,859
28/03/2024 731.80p 731.80p 720.20p 729.40p 772,859
27/03/2024 733.40p 740.90p 728.00p 735.00p 773,506
26/03/2024 695.00p 726.40p 695.00p 726.40p 365,941
25/03/2024 713.60p 715.00p 704.80p 708.60p 258,482
22/03/2024 699.20p 720.00p 699.20p 713.20p 236,979
21/03/2024 710.20p 718.60p 702.90p 715.40p 237,524
20/03/2024 691.00p 698.80p 691.00p 698.00p 284,032

Market data

Select a section