Travis Perkins plc (TPK.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 785.00 | 796.00 | 777.50 | 785.00 | 785.00 | 269,722 |
| May 02, 2024 | 767.50 | 784.00 | 761.25 | 779.00 | 779.00 | 652,375 |
| May 01, 2024 | 778.00 | 785.00 | 764.00 | 769.00 | 769.00 | 254,584 |
| Apr 30, 2024 | 761.00 | 771.00 | 753.00 | 753.00 | 753.00 | 498,353 |
| Apr 29, 2024 | 769.50 | 774.00 | 751.00 | 761.50 | 761.50 | 994,954 |
| Apr 26, 2024 | 730.50 | 766.00 | 724.00 | 766.00 | 766.00 | 862,949 |
| Apr 25, 2024 | 700.00 | 749.50 | 690.50 | 719.50 | 719.50 | 1,031,165 |
| Apr 24, 2024 | 735.00 | 735.00 | 712.00 | 712.50 | 712.50 | 1,287,886 |
| Apr 23, 2024 | 727.00 | 729.50 | 723.50 | 729.50 | 729.50 | 1,978,408 |
| Apr 22, 2024 | 730.50 | 730.50 | 718.00 | 720.00 | 720.00 | 391,541 |
| Apr 19, 2024 | 720.50 | 720.50 | 702.50 | 716.00 | 716.00 | 350,951 |
| Apr 18, 2024 | 700.00 | 720.50 | 700.00 | 718.00 | 718.00 | 392,006 |
| Apr 17, 2024 | 703.50 | 725.50 | 703.50 | 715.00 | 715.00 | 857,982 |
| Apr 16, 2024 | 724.50 | 730.50 | 713.50 | 720.00 | 720.00 | 964,696 |
| Apr 15, 2024 | 729.50 | 752.25 | 729.50 | 736.00 | 736.00 | 576,684 |
| Apr 12, 2024 | 750.50 | 756.50 | 741.50 | 747.50 | 747.50 | 594,228 |
| Apr 11, 2024 | 740.50 | 757.50 | 736.00 | 749.50 | 749.50 | 571,956 |
| Apr 10, 2024 | 749.00 | 759.50 | 734.52 | 736.00 | 736.00 | 744,179 |
| Apr 09, 2024 | 730.50 | 756.00 | 730.50 | 750.00 | 750.00 | 1,328,637 |
| Apr 08, 2024 | 730.00 | 749.50 | 730.00 | 745.50 | 745.50 | 588,646 |
| Apr 05, 2024 | 750.00 | 750.00 | 731.50 | 735.50 | 735.50 | 521,655 |
| Apr 04, 2024 | 719.00 | 749.50 | 719.00 | 745.00 | 745.00 | 1,542,570 |
| Apr 03, 2024 | 702.00 | 731.50 | 702.00 | 731.50 | 731.50 | 1,159,229 |
| Apr 02, 2024 | 735.00 | 736.00 | 712.50 | 717.00 | 717.00 | 634,221 |
| Mar 28, 2024 | 731.80 | 731.80 | 720.20 | 729.40 | 729.40 | 1,009,074 |
| Mar 28, 2024 | 5.5 Dividend | |||||
| Mar 27, 2024 | 733.40 | 740.90 | 728.00 | 735.00 | 729.50 | 1,005,591 |
| Mar 26, 2024 | 695.00 | 726.40 | 695.00 | 726.40 | 720.96 | 457,626 |
| Mar 25, 2024 | 713.60 | 715.00 | 704.80 | 708.60 | 703.30 | 373,653 |
| Mar 22, 2024 | 699.20 | 720.00 | 699.20 | 713.20 | 707.86 | 343,296 |
| Mar 21, 2024 | 710.20 | 718.60 | 702.90 | 715.40 | 710.05 | 342,326 |
| Mar 20, 2024 | 691.00 | 698.80 | 691.00 | 698.00 | 692.78 | 411,545 |
| Mar 19, 2024 | 688.40 | 696.20 | 688.40 | 693.00 | 687.81 | 662,536 |
| Mar 18, 2024 | 697.80 | 701.00 | 687.00 | 692.20 | 687.02 | 351,272 |
| Mar 15, 2024 | 698.00 | 709.60 | 698.00 | 698.40 | 693.17 | 927,196 |
| Mar 14, 2024 | 699.40 | 713.40 | 699.40 | 702.80 | 697.54 | 483,015 |
| Mar 13, 2024 | 718.00 | 723.00 | 708.80 | 710.00 | 704.69 | 531,617 |
| Mar 12, 2024 | 718.60 | 722.00 | 708.00 | 720.20 | 714.81 | 421,271 |
| Mar 11, 2024 | 721.40 | 729.00 | 714.60 | 715.60 | 710.25 | 514,277 |
| Mar 08, 2024 | 735.00 | 738.20 | 717.72 | 728.20 | 722.75 | 576,189 |
| Mar 07, 2024 | 728.00 | 751.40 | 717.40 | 736.00 | 730.49 | 1,108,750 |
| Mar 06, 2024 | 711.80 | 735.20 | 709.60 | 732.00 | 726.52 | 2,236,375 |
| Mar 05, 2024 | 703.00 | 772.40 | 697.00 | 725.20 | 719.77 | 1,827,659 |
| Mar 04, 2024 | 770.80 | 770.80 | 739.80 | 745.40 | 739.82 | 684,409 |
| Mar 01, 2024 | 737.60 | 756.80 | 728.20 | 755.80 | 750.14 | 884,202 |
| Feb 29, 2024 | 720.00 | 750.41 | 720.00 | 737.20 | 731.68 | 1,150,174 |
| Feb 28, 2024 | 756.40 | 756.40 | 728.40 | 730.60 | 725.13 | 646,359 |
| Feb 27, 2024 | 726.00 | 747.80 | 725.80 | 747.80 | 742.20 | 852,829 |
| Feb 26, 2024 | 763.80 | 763.80 | 738.00 | 738.00 | 732.48 | 370,455 |
| Feb 23, 2024 | 760.20 | 762.52 | 751.40 | 756.20 | 750.54 | 272,386 |
| Feb 22, 2024 | 763.80 | 771.20 | 756.60 | 760.60 | 754.91 | 352,143 |
| Feb 21, 2024 | 761.40 | 773.60 | 761.40 | 764.80 | 759.08 | 463,207 |
| Feb 20, 2024 | 755.80 | 781.20 | 755.60 | 770.60 | 764.83 | 225,747 |
| Feb 19, 2024 | 760.60 | 775.20 | 746.60 | 773.80 | 768.01 | 333,013 |
| Feb 16, 2024 | 770.20 | 772.19 | 757.20 | 760.40 | 754.71 | 253,706 |
| Feb 15, 2024 | 762.20 | 771.40 | 760.20 | 761.80 | 756.10 | 320,107 |
| Feb 14, 2024 | 758.40 | 764.60 | 754.00 | 755.20 | 749.55 | 453,809 |
| Feb 13, 2024 | 761.60 | 782.54 | 749.40 | 755.80 | 750.14 | 320,958 |
| Feb 12, 2024 | 776.40 | 792.60 | 775.40 | 777.60 | 771.78 | 270,725 |
| Feb 09, 2024 | 771.00 | 784.40 | 768.80 | 773.80 | 768.01 | 246,716 |
| Feb 08, 2024 | 770.00 | 783.20 | 761.52 | 776.00 | 770.19 | 402,006 |
| Feb 07, 2024 | 750.80 | 774.80 | 750.80 | 769.80 | 764.04 | 377,301 |
| Feb 06, 2024 | 750.20 | 771.00 | 750.20 | 769.40 | 763.64 | 1,019,640 |
| Feb 05, 2024 | 796.00 | 796.00 | 754.80 | 759.40 | 753.72 | 1,012,677 |
| Feb 02, 2024 | 794.60 | 794.60 | 774.40 | 777.20 | 771.38 | 401,413 |
| Feb 01, 2024 | 807.00 | 807.00 | 775.00 | 776.20 | 770.39 | 301,040 |
| Jan 31, 2024 | 796.00 | 796.00 | 785.20 | 790.00 | 784.09 | 388,166 |
| Jan 30, 2024 | 800.00 | 804.60 | 788.40 | 791.40 | 785.48 | 320,838 |
| Jan 29, 2024 | 804.00 | 815.20 | 791.00 | 799.00 | 793.02 | 290,551 |
| Jan 26, 2024 | 798.80 | 807.00 | 786.40 | 804.40 | 798.38 | 232,502 |
| Jan 25, 2024 | 787.80 | 797.60 | 784.64 | 796.40 | 790.44 | 273,335 |
| Jan 24, 2024 | 793.60 | 809.00 | 792.20 | 792.20 | 786.27 | 341,406 |
| Jan 23, 2024 | 790.80 | 801.00 | 788.80 | 791.60 | 785.68 | 468,368 |
| Jan 22, 2024 | 773.00 | 799.00 | 771.80 | 790.60 | 784.68 | 680,007 |
| Jan 19, 2024 | 783.00 | 788.00 | 771.20 | 771.20 | 765.43 | 384,796 |
| Jan 18, 2024 | 758.20 | 790.00 | 755.00 | 781.40 | 775.55 | 733,732 |
| Jan 17, 2024 | 734.20 | 742.00 | 724.20 | 739.80 | 734.26 | 532,217 |
| Jan 16, 2024 | 769.20 | 780.20 | 745.00 | 745.00 | 739.43 | 1,086,092 |
| Jan 15, 2024 | 776.80 | 795.00 | 770.20 | 774.00 | 768.21 | 556,378 |
| Jan 12, 2024 | 802.00 | 802.00 | 784.00 | 784.20 | 778.33 | 509,451 |
| Jan 11, 2024 | 805.20 | 809.20 | 783.00 | 783.00 | 777.14 | 886,209 |
| Jan 10, 2024 | 780.40 | 800.80 | 780.40 | 800.00 | 794.01 | 774,011 |
| Jan 09, 2024 | 820.20 | 820.20 | 786.46 | 791.40 | 785.48 | 442,323 |
| Jan 08, 2024 | 815.00 | 815.00 | 788.20 | 804.60 | 798.58 | 314,106 |
| Jan 05, 2024 | 800.00 | 808.00 | 788.40 | 796.00 | 790.04 | 240,877 |
| Jan 04, 2024 | 800.00 | 813.20 | 800.00 | 805.80 | 799.77 | 367,146 |
| Jan 03, 2024 | 802.20 | 823.20 | 802.20 | 804.80 | 798.78 | 431,228 |
| Jan 02, 2024 | 821.20 | 836.00 | 812.60 | 821.20 | 815.05 | 364,809 |
| Dec 29, 2023 | 838.80 | 856.80 | 828.60 | 828.60 | 822.40 | 264,970 |
| Dec 28, 2023 | 860.00 | 860.00 | 840.20 | 848.40 | 842.05 | 340,820 |
| Dec 27, 2023 | 848.20 | 859.80 | 837.20 | 851.20 | 844.83 | 834,453 |
| Dec 22, 2023 | 828.80 | 854.80 | 828.80 | 848.20 | 841.85 | 69,347 |
| Dec 21, 2023 | 842.20 | 852.60 | 841.80 | 848.00 | 841.65 | 152,470 |
| Dec 20, 2023 | 844.80 | 853.80 | 836.80 | 849.00 | 842.65 | 251,027 |
| Dec 19, 2023 | 821.20 | 841.60 | 821.20 | 838.40 | 832.13 | 190,585 |
| Dec 18, 2023 | 829.20 | 838.80 | 817.40 | 830.00 | 823.79 | 191,958 |
| Dec 15, 2023 | 849.00 | 849.00 | 829.00 | 830.60 | 824.38 | 940,020 |
| Dec 14, 2023 | 806.40 | 843.80 | 798.20 | 834.20 | 827.96 | 691,526 |
| Dec 13, 2023 | 806.60 | 806.60 | 788.40 | 790.40 | 784.49 | 396,353 |
| Dec 12, 2023 | 800.00 | 803.20 | 786.60 | 789.20 | 783.29 | 276,323 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.