Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Travis Perkins (TPK) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 614.00 621.00 607.00 610.50 774,273
26th Aug 2025 (Tue) 643.00 643.00 612.50 615.00 1,019,642
25th Aug 2025 (Mon) 631.00 631.00 631.00 631.00 0
22nd Aug 2025 (Fri) 627.00 634.00 612.50 631.00 917,219
21st Aug 2025 (Thu) 627.00 627.00 610.50 616.00 397,598
20th Aug 2025 (Wed) 626.00 626.00 612.50 616.00 499,181
19th Aug 2025 (Tue) 609.00 624.00 609.00 622.00 316,681
18th Aug 2025 (Mon) 620.00 620.00 605.00 611.00 763,787
15th Aug 2025 (Fri) 626.50 626.50 610.50 615.00 1,056,799
14th Aug 2025 (Thu) 611.00 621.50 611.00 612.00 379,824
13th Aug 2025 (Wed) 614.50 619.00 608.50 616.00 590,344
12th Aug 2025 (Tue) 612.50 617.50 608.00 615.00 983,134
11th Aug 2025 (Mon) 598.00 613.50 598.00 610.00 1,175,915
8th Aug 2025 (Fri) 601.50 616.00 599.50 611.50 503,629
7th Aug 2025 (Thu) 570.00 600.00 568.00 600.00 3,167,456
6th Aug 2025 (Wed) 563.50 581.50 563.50 581.50 1,048,151
5th Aug 2025 (Tue) 535.00 582.00 529.00 565.00 961,772
4th Aug 2025 (Mon) 520.00 535.00 520.00 535.00 784,551
1st Aug 2025 (Fri) 543.00 543.00 523.00 523.00 1,276,286
31st Jul 2025 (Thu) 524.00 547.00 524.00 544.50 1,742,285
30th Jul 2025 (Wed) 554.50 554.50 533.00 537.00 740,629
29th Jul 2025 (Tue) 543.50 558.00 543.50 548.00 357,341
28th Jul 2025 (Mon) 567.00 571.50 550.00 557.00 538,569
25th Jul 2025 (Fri) 574.50 575.50 555.00 564.50 842,511
24th Jul 2025 (Thu) 585.50 601.50 570.50 577.50 371,566
23rd Jul 2025 (Wed) 573.00 579.00 570.50 572.00 426,210
22nd Jul 2025 (Tue) 570.00 572.50 565.00 571.50 251,608
21st Jul 2025 (Mon) 567.50 579.00 567.50 572.00 209,680
18th Jul 2025 (Fri) 551.50 580.00 551.50 577.50 392,185
17th Jul 2025 (Thu) 563.50 566.00 559.00 565.00 426,433
16th Jul 2025 (Wed) 560.00 570.00 559.50 560.00 458,982
15th Jul 2025 (Tue) 566.50 574.00 562.00 564.00 530,797
14th Jul 2025 (Mon) 569.50 578.00 568.00 573.00 390,504
11th Jul 2025 (Fri) 578.50 581.00 568.50 571.00 561,503
10th Jul 2025 (Thu) 586.00 592.50 570.50 581.50 795,656
9th Jul 2025 (Wed) 601.50 601.50 587.00 592.50 385,050
8th Jul 2025 (Tue) 595.00 595.00 574.00 593.00 1,268,775
7th Jul 2025 (Mon) 584.50 594.50 584.00 586.00 442,262
4th Jul 2025 (Fri) 591.50 606.00 591.50 595.00 842,049
3rd Jul 2025 (Thu) 594.50 609.50 593.50 605.50 763,519
2nd Jul 2025 (Wed) 615.50 618.50 588.50 593.00 1,585,549
1st Jul 2025 (Tue) 606.50 618.50 601.50 618.00 1,632,329
30th Jun 2025 (Mon) 623.00 623.00 607.50 607.50 616,721
FTSE 100 Latest
Value9,216.82
Change-38.68