Travis Perkins plc (LON:TPK)
London
· Delayed Price · Currency is GBP · Price in GBX 524.00
-22.00 (-4.03%)
Apr 28, 2026, 5:10 PM GMT
Travis Perkins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.50 | 527.50 | 509.50 | 524.00 | 524.00 | -4.03% | 1,890,265 |
| Apr 27, 2026 | 554.00 | 554.50 | 543.50 | 546.00 | 546.00 | -1.00% | 649,001 |
| Apr 24, 2026 | 556.00 | 559.00 | 542.50 | 551.50 | 551.50 | -1.34% | 433,291 |
| Apr 23, 2026 | 575.00 | 575.00 | 550.50 | 559.00 | 559.00 | -2.44% | 386,838 |
| Apr 22, 2026 | 578.00 | 585.00 | 566.00 | 573.00 | 573.00 | -0.78% | 393,867 |
| Apr 21, 2026 | 570.00 | 586.00 | 570.00 | 577.50 | 577.50 | -0.43% | 969,782 |
| Apr 20, 2026 | 592.50 | 592.50 | 576.50 | 580.00 | 580.00 | -3.01% | 475,558 |
| Apr 17, 2026 | 574.00 | 600.00 | 570.50 | 598.00 | 598.00 | 4.36% | 423,120 |
| Apr 16, 2026 | 575.00 | 579.50 | 568.00 | 573.00 | 573.00 | -0.35% | 526,017 |
| Apr 15, 2026 | 571.50 | 590.50 | 571.50 | 575.00 | 567.50 | -1.79% | 478,475 |
| Apr 14, 2026 | 587.00 | 591.00 | 578.00 | 585.50 | 577.86 | 1.83% | 425,444 |
| Apr 13, 2026 | 582.00 | 582.00 | 569.00 | 575.00 | 567.50 | -0.61% | 370,696 |
| Apr 10, 2026 | 579.00 | 590.00 | 573.50 | 578.50 | 570.95 | -0.09% | 556,763 |
| Apr 9, 2026 | 584.00 | 584.00 | 571.00 | 579.00 | 571.45 | -0.26% | 453,317 |
| Apr 8, 2026 | 593.00 | 603.50 | 579.50 | 580.50 | 572.93 | 4.50% | 1,665,512 |
| Apr 7, 2026 | 560.00 | 566.50 | 552.50 | 555.50 | 548.25 | -0.27% | 871,500 |
| Apr 2, 2026 | 560.50 | 561.00 | 545.00 | 557.00 | 549.73 | -1.07% | 1,642,397 |
| Apr 1, 2026 | 576.00 | 582.00 | 558.50 | 563.00 | 555.66 | -0.35% | 484,261 |
| Mar 31, 2026 | 563.50 | 576.50 | 561.44 | 565.00 | 557.63 | 0.44% | 1,180,394 |
| Mar 30, 2026 | 561.50 | 562.50 | 551.50 | 562.50 | 555.16 | 0.99% | 1,353,437 |
| Mar 27, 2026 | 577.50 | 578.50 | 551.50 | 557.00 | 549.73 | -2.79% | 737,631 |
| Mar 26, 2026 | 566.00 | 574.50 | 562.00 | 573.00 | 565.53 | 0.88% | 531,214 |
| Mar 25, 2026 | 569.00 | 580.00 | 567.60 | 568.00 | 560.59 | 0.53% | 514,277 |
| Mar 24, 2026 | 564.00 | 568.50 | 553.00 | 565.00 | 557.63 | 0.89% | 630,944 |
| Mar 23, 2026 | 541.00 | 570.50 | 524.50 | 560.00 | 552.70 | 0.99% | 740,336 |
| Mar 20, 2026 | 565.00 | 569.50 | 548.50 | 554.50 | 547.27 | -1.16% | 1,243,425 |
| Mar 19, 2026 | 580.00 | 580.50 | 558.00 | 561.00 | 553.68 | -5.32% | 729,082 |
| Mar 18, 2026 | 621.00 | 621.00 | 582.50 | 592.50 | 584.77 | -3.66% | 1,096,189 |
| Mar 17, 2026 | 580.00 | 633.52 | 567.00 | 615.00 | 606.98 | 5.40% | 1,310,450 |
| Mar 16, 2026 | 580.00 | 594.50 | 580.00 | 583.50 | 575.89 | 0.09% | 614,649 |
| Mar 13, 2026 | 596.00 | 600.50 | 583.00 | 583.00 | 575.40 | -3.08% | 810,870 |
| Mar 12, 2026 | 605.00 | 611.50 | 600.50 | 601.50 | 593.65 | -1.39% | 1,017,881 |
| Mar 11, 2026 | 603.50 | 615.00 | 602.50 | 610.00 | 602.04 | - | 359,794 |
| Mar 10, 2026 | 599.00 | 612.00 | 598.50 | 610.00 | 602.04 | 3.30% | 831,227 |
| Mar 9, 2026 | 615.50 | 615.50 | 581.50 | 590.50 | 582.80 | -4.60% | 976,103 |
| Mar 6, 2026 | 625.00 | 635.00 | 607.00 | 619.00 | 610.93 | -0.80% | 467,853 |
| Mar 5, 2026 | 640.00 | 646.00 | 624.00 | 624.00 | 615.86 | -1.96% | 325,522 |
| Mar 4, 2026 | 639.00 | 646.00 | 628.50 | 636.50 | 628.20 | -0.78% | 713,537 |
| Mar 3, 2026 | 680.00 | 680.00 | 632.51 | 641.50 | 633.13 | -5.38% | 497,791 |
| Mar 2, 2026 | 688.50 | 693.51 | 672.00 | 678.00 | 669.16 | -2.87% | 299,450 |
| Feb 27, 2026 | 712.00 | 712.00 | 695.00 | 698.00 | 688.90 | -0.57% | 1,090,201 |
| Feb 26, 2026 | 687.50 | 715.00 | 687.50 | 702.00 | 692.84 | 1.74% | 607,378 |
| Feb 25, 2026 | 689.00 | 693.50 | 683.50 | 690.00 | 681.00 | 0.44% | 272,614 |
| Feb 24, 2026 | 713.50 | 713.50 | 684.67 | 687.00 | 678.04 | -1.58% | 384,997 |
| Feb 23, 2026 | 690.00 | 709.00 | 690.00 | 698.00 | 688.90 | 0.72% | 230,349 |
| Feb 20, 2026 | 690.00 | 707.50 | 690.00 | 693.00 | 683.96 | 0.07% | 195,836 |
| Feb 19, 2026 | 715.00 | 715.00 | 690.00 | 692.50 | 683.47 | -0.79% | 2,289,570 |
| Feb 18, 2026 | 702.50 | 705.50 | 686.50 | 698.00 | 688.90 | -0.29% | 271,287 |
| Feb 17, 2026 | 695.00 | 712.50 | 690.50 | 700.00 | 690.87 | -0.85% | 263,662 |
| Feb 16, 2026 | 722.00 | 722.00 | 702.50 | 706.00 | 696.79 | -1.12% | 173,926 |
| Feb 13, 2026 | 706.00 | 719.50 | 698.50 | 714.00 | 704.69 | 0.99% | 273,755 |
| Feb 12, 2026 | 710.00 | 723.50 | 702.50 | 707.00 | 697.78 | -0.42% | 456,211 |
| Feb 11, 2026 | 678.50 | 717.50 | 666.50 | 710.00 | 700.74 | 3.73% | 913,873 |
| Feb 10, 2026 | 670.00 | 686.50 | 659.00 | 684.50 | 675.57 | 3.87% | 718,839 |
| Feb 9, 2026 | 660.50 | 677.00 | 644.50 | 659.00 | 650.40 | 0.61% | 665,318 |
| Feb 6, 2026 | 641.50 | 659.00 | 641.50 | 655.00 | 646.46 | 0.54% | 279,180 |
| Feb 5, 2026 | 655.00 | 665.50 | 647.50 | 651.50 | 643.00 | -1.36% | 927,638 |
| Feb 4, 2026 | 633.50 | 665.50 | 631.00 | 660.50 | 651.88 | 3.85% | 683,845 |
| Feb 3, 2026 | 633.00 | 646.00 | 632.50 | 636.00 | 627.70 | -0.70% | 486,620 |
| Feb 2, 2026 | 630.50 | 643.50 | 621.50 | 640.50 | 632.15 | 2.40% | 372,731 |
| Jan 30, 2026 | 624.00 | 632.00 | 619.00 | 625.50 | 617.34 | -0.71% | 544,511 |
| Jan 29, 2026 | 652.00 | 656.50 | 630.00 | 630.00 | 621.78 | -2.85% | 451,620 |
| Jan 28, 2026 | 646.50 | 659.00 | 644.00 | 648.50 | 640.04 | -0.84% | 696,150 |
| Jan 27, 2026 | 670.00 | 670.00 | 645.00 | 654.00 | 645.47 | -1.36% | 507,727 |
| Jan 26, 2026 | 670.00 | 670.00 | 648.50 | 663.00 | 654.35 | 0.91% | 190,489 |
| Jan 23, 2026 | 652.50 | 661.00 | 650.00 | 657.00 | 648.43 | -0.53% | 464,493 |
| Jan 22, 2026 | 659.00 | 667.50 | 647.00 | 660.50 | 651.88 | 2.09% | 407,352 |
| Jan 21, 2026 | 663.50 | 663.50 | 646.00 | 647.00 | 638.56 | -0.54% | 3,649,138 |
| Jan 20, 2026 | 657.50 | 657.50 | 641.50 | 650.50 | 642.02 | 0.31% | 226,101 |
| Jan 19, 2026 | 664.50 | 664.50 | 648.50 | 648.50 | 640.04 | -1.97% | 246,212 |
| Jan 16, 2026 | 677.50 | 677.50 | 658.00 | 661.50 | 652.87 | -2.43% | 811,624 |
| Jan 15, 2026 | 652.50 | 680.61 | 647.00 | 678.00 | 669.16 | 4.47% | 679,560 |
| Jan 14, 2026 | 660.00 | 661.50 | 647.00 | 649.00 | 640.53 | 0.31% | 551,641 |
| Jan 13, 2026 | 654.50 | 663.00 | 642.00 | 647.00 | 638.56 | -0.38% | 688,850 |
| Jan 12, 2026 | 655.50 | 659.50 | 645.50 | 649.50 | 641.03 | -2.62% | 404,086 |
| Jan 9, 2026 | 662.50 | 672.25 | 660.00 | 667.00 | 658.30 | 1.14% | 562,159 |
| Jan 8, 2026 | 636.50 | 662.50 | 633.00 | 659.50 | 650.90 | 2.89% | 674,042 |
| Jan 7, 2026 | 629.00 | 646.70 | 629.00 | 641.00 | 632.64 | 1.10% | 189,164 |
| Jan 6, 2026 | 643.50 | 644.00 | 630.00 | 634.00 | 625.73 | -0.08% | 383,268 |
| Jan 5, 2026 | 621.50 | 641.00 | 620.00 | 634.50 | 626.22 | -0.31% | 809,756 |
| Jan 2, 2026 | 645.00 | 645.00 | 627.50 | 636.50 | 628.20 | 0.16% | 157,488 |
| Dec 31, 2025 | 626.00 | 640.00 | 626.00 | 635.50 | 627.21 | -0.86% | 231,619 |
| Dec 30, 2025 | 635.00 | 641.00 | 631.50 | 641.00 | 632.64 | 1.02% | 154,778 |
| Dec 29, 2025 | 644.50 | 644.50 | 631.50 | 634.50 | 626.22 | -0.16% | 213,332 |
| Dec 24, 2025 | 623.50 | 636.00 | 623.50 | 635.50 | 627.21 | 1.03% | 92,743 |
| Dec 23, 2025 | 631.00 | 632.50 | 620.00 | 629.00 | 620.80 | 1.29% | 130,001 |
| Dec 22, 2025 | 620.50 | 623.90 | 613.00 | 621.00 | 612.90 | -0.16% | 187,655 |
| Dec 19, 2025 | 635.50 | 635.50 | 620.50 | 622.00 | 613.89 | -1.43% | 969,598 |
| Dec 18, 2025 | 620.00 | 639.50 | 620.00 | 631.00 | 622.77 | -0.16% | 387,906 |
| Dec 17, 2025 | 625.50 | 637.00 | 625.00 | 632.00 | 623.76 | 2.10% | 403,889 |
| Dec 16, 2025 | 609.00 | 624.00 | 605.80 | 619.00 | 610.93 | 1.64% | 388,939 |
| Dec 15, 2025 | 619.50 | 619.50 | 600.00 | 609.00 | 601.06 | 0.58% | 471,273 |
| Dec 12, 2025 | 598.50 | 609.00 | 589.50 | 605.50 | 597.60 | 2.11% | 717,379 |
| Dec 11, 2025 | 588.00 | 606.50 | 573.00 | 593.00 | 585.27 | -2.31% | 1,801,324 |
| Dec 10, 2025 | 610.00 | 617.00 | 606.00 | 607.00 | 599.08 | -0.25% | 392,363 |
| Dec 9, 2025 | 593.00 | 613.50 | 593.00 | 608.50 | 600.56 | 0.33% | 1,071,239 |
| Dec 8, 2025 | 613.00 | 628.00 | 603.50 | 606.50 | 598.59 | -2.96% | 1,850,473 |
| Dec 5, 2025 | 625.50 | 633.00 | 615.50 | 625.00 | 616.85 | 0.56% | 288,638 |
| Dec 4, 2025 | 616.50 | 629.50 | 610.50 | 621.50 | 613.39 | 1.72% | 429,455 |
| Dec 3, 2025 | 605.00 | 618.00 | 593.50 | 611.00 | 603.03 | -2.55% | 1,012,555 |