Travis Perkins plc (LON:TPK)
London
· Delayed Price · Currency is GBP · Price in GBX 619.00
-5.00 (-0.80%)
At close: Mar 6, 2026
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 625.00 | 635.00 | 607.00 | 619.00 | 619.00 | -0.80% | 467,851 |
| Mar 5, 2026 | 640.00 | 646.00 | 624.00 | 624.00 | 624.00 | -1.96% | 325,522 |
| Mar 4, 2026 | 639.00 | 646.00 | 628.50 | 636.50 | 636.50 | -0.78% | 713,537 |
| Mar 3, 2026 | 680.00 | 680.00 | 636.50 | 641.50 | 641.50 | -5.38% | 497,789 |
| Mar 2, 2026 | 688.50 | 691.00 | 672.00 | 678.00 | 678.00 | -2.87% | 299,447 |
| Feb 27, 2026 | 712.00 | 712.00 | 695.00 | 698.00 | 698.00 | -0.57% | 1,090,201 |
| Feb 26, 2026 | 687.50 | 715.00 | 687.50 | 702.00 | 702.00 | 1.74% | 607,378 |
| Feb 25, 2026 | 689.00 | 693.50 | 683.50 | 690.00 | 690.00 | 0.44% | 272,614 |
| Feb 24, 2026 | 713.50 | 713.50 | 684.67 | 687.00 | 687.00 | -1.58% | 384,997 |
| Feb 23, 2026 | 690.00 | 709.00 | 690.00 | 698.00 | 698.00 | 0.72% | 230,349 |
| Feb 20, 2026 | 690.00 | 707.50 | 690.00 | 693.00 | 693.00 | 0.07% | 195,836 |
| Feb 19, 2026 | 715.00 | 715.00 | 690.00 | 692.50 | 692.50 | -0.79% | 2,289,570 |
| Feb 18, 2026 | 702.50 | 705.00 | 686.50 | 698.00 | 698.00 | -0.29% | 271,286 |
| Feb 17, 2026 | 695.00 | 712.50 | 690.50 | 700.00 | 700.00 | -0.85% | 263,659 |
| Feb 16, 2026 | 722.00 | 722.00 | 702.50 | 706.00 | 706.00 | -1.12% | 173,923 |
| Feb 13, 2026 | 702.50 | 719.00 | 698.50 | 714.00 | 714.00 | 0.99% | 273,754 |
| Feb 12, 2026 | 710.00 | 723.50 | 702.50 | 707.00 | 707.00 | -0.42% | 456,211 |
| Feb 11, 2026 | 678.50 | 717.50 | 666.50 | 710.00 | 710.00 | 3.73% | 913,870 |
| Feb 10, 2026 | 670.00 | 686.50 | 659.00 | 684.50 | 684.50 | 3.87% | 718,839 |
| Feb 9, 2026 | 660.50 | 677.00 | 644.50 | 659.00 | 659.00 | 0.61% | 665,318 |
| Feb 6, 2026 | 641.50 | 659.00 | 641.50 | 655.00 | 655.00 | 0.54% | 279,180 |
| Feb 5, 2026 | 655.00 | 665.50 | 647.50 | 651.50 | 651.50 | -1.36% | 927,638 |
| Feb 4, 2026 | 633.50 | 665.50 | 631.00 | 660.50 | 660.50 | 3.85% | 683,845 |
| Feb 3, 2026 | 633.00 | 646.00 | 632.50 | 636.00 | 636.00 | -0.70% | 486,620 |
| Feb 2, 2026 | 630.50 | 643.50 | 621.50 | 640.50 | 640.50 | 2.40% | 372,731 |
| Jan 30, 2026 | 624.00 | 632.00 | 619.00 | 625.50 | 625.50 | -0.71% | 544,511 |
| Jan 29, 2026 | 652.00 | 656.50 | 630.00 | 630.00 | 630.00 | -2.85% | 451,620 |
| Jan 28, 2026 | 646.50 | 659.00 | 644.00 | 648.50 | 648.50 | -0.84% | 696,150 |
| Jan 27, 2026 | 670.00 | 670.00 | 645.00 | 654.00 | 654.00 | -1.36% | 507,727 |
| Jan 26, 2026 | 670.00 | 670.00 | 648.50 | 663.00 | 663.00 | 0.91% | 190,489 |
| Jan 23, 2026 | 652.50 | 661.00 | 650.00 | 657.00 | 657.00 | -0.53% | 464,491 |
| Jan 22, 2026 | 659.00 | 667.50 | 647.00 | 660.50 | 660.50 | 2.09% | 407,352 |
| Jan 21, 2026 | 663.50 | 663.50 | 646.00 | 647.00 | 647.00 | -0.54% | 3,649,138 |
| Jan 20, 2026 | 657.50 | 657.50 | 641.50 | 650.50 | 650.50 | 0.31% | 226,101 |
| Jan 19, 2026 | 664.50 | 664.50 | 648.50 | 648.50 | 648.50 | -1.97% | 246,212 |
| Jan 16, 2026 | 677.50 | 677.50 | 658.00 | 661.50 | 661.50 | -2.43% | 811,624 |
| Jan 15, 2026 | 652.50 | 680.61 | 647.00 | 678.00 | 678.00 | 4.47% | 679,560 |
| Jan 14, 2026 | 660.00 | 661.50 | 647.00 | 649.00 | 649.00 | 0.31% | 551,641 |
| Jan 13, 2026 | 654.50 | 663.00 | 642.00 | 647.00 | 647.00 | -0.38% | 688,850 |
| Jan 12, 2026 | 655.50 | 659.50 | 645.50 | 649.50 | 649.50 | -2.62% | 404,085 |
| Jan 9, 2026 | 662.44 | 672.00 | 660.00 | 667.00 | 667.00 | 1.14% | 562,157 |
| Jan 8, 2026 | 636.50 | 662.50 | 633.00 | 659.50 | 659.50 | 2.89% | 674,041 |
| Jan 7, 2026 | 629.00 | 646.70 | 629.00 | 641.00 | 641.00 | 1.10% | 189,164 |
| Jan 6, 2026 | 643.50 | 644.00 | 630.00 | 634.00 | 634.00 | -0.08% | 383,268 |
| Jan 5, 2026 | 621.50 | 641.00 | 620.00 | 634.50 | 634.50 | -0.31% | 809,756 |
| Jan 2, 2026 | 645.00 | 645.00 | 627.50 | 636.50 | 636.50 | 0.16% | 157,488 |
| Dec 31, 2025 | 626.00 | 640.00 | 626.00 | 635.50 | 635.50 | -0.86% | 231,619 |
| Dec 30, 2025 | 635.00 | 641.00 | 631.50 | 641.00 | 641.00 | 1.02% | 154,778 |
| Dec 29, 2025 | 644.50 | 644.50 | 631.50 | 634.50 | 634.50 | -0.16% | 213,332 |
| Dec 24, 2025 | 623.50 | 636.00 | 623.50 | 635.50 | 635.50 | 1.03% | 92,743 |
| Dec 23, 2025 | 631.00 | 632.50 | 620.00 | 629.00 | 629.00 | 1.29% | 130,001 |
| Dec 22, 2025 | 620.50 | 623.90 | 613.00 | 621.00 | 621.00 | -0.16% | 187,655 |
| Dec 19, 2025 | 635.50 | 635.50 | 620.50 | 622.00 | 622.00 | -1.43% | 869,499 |
| Dec 18, 2025 | 620.00 | 639.50 | 620.00 | 631.00 | 631.00 | -0.16% | 387,906 |
| Dec 17, 2025 | 625.50 | 637.00 | 625.00 | 632.00 | 632.00 | 2.10% | 403,889 |
| Dec 16, 2025 | 609.00 | 624.00 | 605.80 | 619.00 | 619.00 | 1.64% | 388,939 |
| Dec 15, 2025 | 619.50 | 619.50 | 600.00 | 609.00 | 609.00 | 0.58% | 471,273 |
| Dec 12, 2025 | 598.50 | 609.00 | 589.50 | 605.50 | 605.50 | 2.11% | 717,379 |
| Dec 11, 2025 | 588.00 | 606.50 | 573.00 | 593.00 | 593.00 | -2.31% | 1,801,324 |
| Dec 10, 2025 | 610.00 | 617.00 | 606.00 | 607.00 | 607.00 | -0.25% | 392,363 |
| Dec 9, 2025 | 593.00 | 613.50 | 593.00 | 608.50 | 608.50 | 0.33% | 1,071,239 |
| Dec 8, 2025 | 613.00 | 628.00 | 603.50 | 606.50 | 606.50 | -2.96% | 1,850,473 |
| Dec 5, 2025 | 625.50 | 633.00 | 615.50 | 625.00 | 625.00 | 0.56% | 288,638 |
| Dec 4, 2025 | 616.50 | 629.50 | 610.50 | 621.50 | 621.50 | 1.72% | 429,455 |
| Dec 3, 2025 | 605.00 | 618.00 | 593.50 | 611.00 | 611.00 | -2.55% | 1,012,555 |
| Dec 2, 2025 | 623.50 | 638.00 | 623.50 | 627.00 | 627.00 | -1.10% | 479,474 |
| Dec 1, 2025 | 626.00 | 639.50 | 626.00 | 634.00 | 634.00 | -0.39% | 855,876 |
| Nov 28, 2025 | 630.00 | 637.00 | 629.50 | 636.50 | 636.50 | 1.68% | 477,053 |
| Nov 27, 2025 | 613.50 | 626.50 | 608.50 | 626.00 | 626.00 | 3.56% | 427,648 |
| Nov 26, 2025 | 607.00 | 621.50 | 595.50 | 604.50 | 604.50 | -1.87% | 2,274,225 |
| Nov 25, 2025 | 599.50 | 616.00 | 589.50 | 616.00 | 616.00 | 5.21% | 987,320 |
| Nov 24, 2025 | 597.50 | 597.50 | 585.50 | 585.50 | 585.50 | -0.17% | 284,898 |
| Nov 21, 2025 | 574.50 | 586.50 | 563.50 | 586.50 | 586.50 | 2.00% | 316,044 |
| Nov 20, 2025 | 572.50 | 577.50 | 568.00 | 575.00 | 575.00 | 0.97% | 865,608 |
| Nov 19, 2025 | 575.00 | 575.00 | 560.00 | 569.50 | 569.50 | 0.53% | 4,280,523 |
| Nov 18, 2025 | 567.00 | 571.00 | 560.50 | 566.50 | 566.50 | -1.65% | 340,845 |
| Nov 17, 2025 | 577.00 | 590.00 | 572.00 | 576.00 | 576.00 | -1.96% | 891,289 |
| Nov 14, 2025 | 597.50 | 605.00 | 587.00 | 587.50 | 587.50 | -3.53% | 543,934 |
| Nov 13, 2025 | 630.50 | 630.50 | 607.00 | 609.00 | 609.00 | -1.54% | 553,974 |
| Nov 12, 2025 | 636.50 | 636.50 | 617.50 | 618.50 | 618.50 | -0.56% | 838,852 |
| Nov 11, 2025 | 621.50 | 635.00 | 618.50 | 622.00 | 622.00 | 1.14% | 595,848 |
| Nov 10, 2025 | 597.50 | 624.00 | 597.50 | 615.00 | 615.00 | 0.99% | 436,482 |
| Nov 7, 2025 | 616.00 | 619.50 | 605.50 | 609.00 | 609.00 | -0.98% | 455,590 |
| Nov 6, 2025 | 618.50 | 625.50 | 609.50 | 615.00 | 615.00 | -0.57% | 532,259 |
| Nov 5, 2025 | 603.50 | 624.00 | 603.50 | 618.50 | 618.50 | 0.16% | 309,857 |
| Nov 4, 2025 | 622.00 | 626.00 | 614.50 | 617.50 | 617.50 | -0.80% | 1,261,097 |
| Nov 3, 2025 | 615.00 | 629.50 | 615.00 | 622.50 | 622.50 | -1.03% | 669,051 |
| Oct 31, 2025 | 650.50 | 650.50 | 629.00 | 629.00 | 629.00 | -1.41% | 520,783 |
| Oct 30, 2025 | 667.00 | 667.00 | 638.00 | 638.00 | 638.00 | -2.30% | 1,518,505 |
| Oct 29, 2025 | 667.00 | 667.00 | 648.50 | 653.00 | 653.00 | -0.91% | 787,337 |
| Oct 28, 2025 | 669.00 | 670.00 | 657.50 | 659.00 | 659.00 | -0.75% | 1,101,244 |
| Oct 27, 2025 | 671.00 | 675.00 | 663.00 | 664.00 | 664.00 | -0.67% | 1,977,622 |
| Oct 24, 2025 | 668.50 | 675.00 | 660.00 | 668.50 | 668.50 | 1.52% | 3,692,715 |
| Oct 23, 2025 | 650.50 | 663.00 | 647.88 | 658.50 | 658.50 | 1.39% | 4,415,189 |
| Oct 22, 2025 | 608.50 | 655.50 | 608.50 | 649.50 | 649.50 | 6.91% | 4,115,649 |
| Oct 21, 2025 | 615.50 | 615.50 | 594.70 | 607.50 | 607.50 | 1.00% | 412,285 |
| Oct 20, 2025 | 605.00 | 608.00 | 588.26 | 601.50 | 601.50 | -0.58% | 623,090 |
| Oct 17, 2025 | 618.00 | 618.00 | 596.50 | 605.00 | 605.00 | -2.73% | 403,999 |
| Oct 16, 2025 | 643.50 | 651.00 | 611.75 | 622.00 | 622.00 | -3.12% | 1,697,517 |
| Oct 15, 2025 | 625.50 | 648.64 | 625.50 | 642.00 | 642.00 | 2.15% | 557,318 |