LSE - Delayed Quote GBp

Travis Perkins plc (TPK.L)

719.50 +7.00 (+0.98%)
At close: April 25 at 5:56 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 730.50 756.00 730.50 750.00 750.00 1,328,637
Apr 8, 2024 730.00 749.50 730.00 745.50 745.50 588,646
Apr 5, 2024 750.00 750.00 731.50 735.50 735.50 521,655
Apr 4, 2024 719.00 749.50 719.00 745.00 745.00 1,542,570
Apr 3, 2024 702.00 731.50 702.00 731.50 731.50 1,159,229
Apr 2, 2024 735.00 736.00 712.50 717.00 717.00 634,221
Mar 28, 2024 5.50 Dividend
Mar 28, 2024 731.80 731.80 720.20 729.40 729.40 1,009,074
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 8, 2024 735.00 738.20 717.72 728.20 722.75 576,189
Mar 7, 2024 728.00 751.40 717.40 736.00 730.49 1,108,750
Mar 6, 2024 711.80 735.20 709.60 732.00 726.52 2,236,375
Mar 5, 2024 703.00 772.40 697.00 725.20 719.77 1,827,659
Mar 4, 2024 770.80 770.80 739.80 745.40 739.82 684,409
Mar 1, 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 9, 2024 771.00 784.40 768.80 773.80 768.01 246,716
Feb 8, 2024 770.00 783.20 761.52 776.00 770.19 402,006
Feb 7, 2024 750.80 774.80 750.80 769.80 764.04 377,301
Feb 6, 2024 750.20 771.00 750.20 769.40 763.64 1,019,640
Feb 5, 2024 796.00 796.00 754.80 759.40 753.72 1,012,677
Feb 2, 2024 794.60 794.60 774.40 777.20 771.38 401,413
Feb 1, 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 9, 2024 820.20 820.20 786.46 791.40 785.48 442,323
Jan 8, 2024 815.00 815.00 788.20 804.60 798.58 314,106
Jan 5, 2024 800.00 808.00 788.40 796.00 790.04 240,877
Jan 4, 2024 800.00 813.20 800.00 805.80 799.77 367,146
Jan 3, 2024 802.20 823.20 802.20 804.80 798.78 431,228
Jan 2, 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
Dec 11, 2023 789.20 797.80 778.60 795.00 789.05 385,420
Dec 8, 2023 767.60 793.80 767.60 789.20 783.29 296,860
Dec 7, 2023 797.00 797.00 771.80 786.60 780.71 479,147
Dec 6, 2023 756.40 782.00 756.40 778.20 772.38 287,960
Dec 5, 2023 780.60 780.60 761.00 770.20 764.44 382,287
Dec 4, 2023 759.20 782.80 759.20 763.80 758.08 353,683
Dec 1, 2023 764.60 779.60 761.00 772.60 766.82 467,525
Nov 30, 2023 754.40 771.80 753.20 757.00 751.34 782,672
Nov 29, 2023 755.00 778.20 755.00 770.80 765.03 223,782
Nov 28, 2023 758.00 773.40 758.00 770.20 764.44 212,529
Nov 27, 2023 756.60 775.00 756.60 774.20 768.41 265,349
Nov 24, 2023 750.40 762.00 750.40 762.00 756.30 155,496
Nov 23, 2023 755.00 764.00 752.40 760.00 754.31 168,266
Nov 22, 2023 764.40 770.40 757.20 763.00 757.29 550,262
Nov 21, 2023 772.60 779.80 762.40 763.60 757.89 234,766
Nov 20, 2023 781.40 785.00 772.38 774.60 768.80 398,405
Nov 17, 2023 779.40 786.40 758.80 781.00 775.16 2,225,482
Nov 16, 2023 787.20 791.80 776.70 777.00 771.19 354,368
Nov 15, 2023 808.60 818.20 784.20 788.80 782.90 623,174
Nov 14, 2023 750.00 785.20 737.84 783.80 777.93 640,184
Nov 13, 2023 744.00 745.60 731.80 744.60 739.03 479,656
Nov 10, 2023 760.00 760.00 730.40 738.60 733.07 300,117
Nov 9, 2023 741.20 751.80 736.00 747.00 741.41 853,195
Nov 8, 2023 733.80 743.80 730.20 736.80 731.29 492,304
Nov 7, 2023 738.60 752.00 738.60 749.20 743.59 593,397
Nov 6, 2023 775.60 782.00 746.60 747.40 741.81 339,047
Nov 3, 2023 779.00 786.80 763.80 776.60 770.79 275,646
Nov 2, 2023 750.40 771.80 749.20 760.60 754.91 364,159
Nov 1, 2023 740.40 747.80 731.00 744.20 738.63 279,330
Oct 31, 2023 737.40 753.60 727.00 739.60 734.07 416,586
Oct 30, 2023 743.40 757.40 733.80 733.80 728.31 297,788
Oct 27, 2023 708.00 736.20 708.00 736.20 730.69 622,787
Oct 26, 2023 731.00 736.20 712.40 715.80 710.44 1,875,331
Oct 25, 2023 709.00 725.00 709.00 720.00 714.61 1,671,861
Oct 24, 2023 748.00 748.00 722.20 726.60 721.16 288,526
Oct 23, 2023 732.20 739.40 721.60 733.40 727.91 382,846
Oct 20, 2023 741.20 741.20 715.80 727.80 722.35 643,555
Oct 19, 2023 721.40 732.40 709.40 725.00 719.57 444,882
Oct 18, 2023 760.00 763.20 727.20 731.40 725.93 980,972
Oct 17, 2023 746.40 759.20 745.00 754.40 748.75 664,321
Oct 16, 2023 740.00 749.60 723.40 747.40 741.81 460,883
Oct 13, 2023 746.60 760.80 738.60 738.60 733.07 613,357
Oct 12, 2023 742.00 764.20 742.00 754.00 748.36 515,778
Oct 11, 2023 695.40 775.40 684.80 756.00 750.34 2,477,936
Oct 10, 2023 803.60 811.40 797.60 805.60 799.57 262,171
Oct 9, 2023 811.20 811.20 784.40 789.00 783.10 321,617
Oct 6, 2023 790.00 802.20 787.80 802.20 796.20 497,275
Oct 5, 2023 12.50 Dividend
Oct 5, 2023 824.60 825.20 794.00 794.80 788.85 372,127
Oct 4, 2023 787.80 817.20 787.80 809.80 791.33 482,177
Oct 3, 2023 839.60 839.60 802.20 805.80 787.42 283,256
Oct 2, 2023 845.80 852.80 819.20 819.80 801.11 1,155,525
Sep 29, 2023 838.40 850.00 830.40 844.40 825.14 464,169
Sep 28, 2023 840.00 840.00 812.40 822.60 803.84 420,570
Sep 27, 2023 830.20 830.20 818.80 823.60 804.82 258,628
Sep 26, 2023 842.00 842.00 825.80 833.60 814.59 331,265
Sep 25, 2023 848.80 848.80 824.00 834.00 814.98 219,756
Sep 22, 2023 830.40 836.69 823.20 834.00 814.98 523,266
Sep 21, 2023 837.60 857.80 830.40 840.00 820.85 981,846
Sep 20, 2023 812.60 853.00 810.40 840.00 820.85 855,813
Sep 19, 2023 824.60 824.60 802.20 804.00 785.67 390,669
Sep 18, 2023 850.00 850.00 809.60 811.60 793.09 182,130
Sep 15, 2023 833.20 846.00 831.80 831.80 812.83 679,454
Sep 14, 2023 830.60 830.60 805.20 830.40 811.46 498,464
Sep 13, 2023 832.80 832.80 814.80 821.00 802.28 383,703
Sep 12, 2023 824.00 828.00 810.60 815.00 796.42 878,190
Sep 11, 2023 802.40 830.40 802.40 819.60 800.91 196,499
Sep 8, 2023 815.40 829.20 802.66 813.40 794.85 197,423
Sep 7, 2023 843.80 843.80 810.00 810.60 792.12 257,115
Sep 6, 2023 818.20 832.00 814.60 823.80 805.01 210,265
Sep 5, 2023 827.40 838.40 822.60 822.60 803.84 302,394
Sep 4, 2023 866.20 866.20 834.20 835.40 816.35 262,964
Sep 1, 2023 846.00 864.00 845.40 847.40 828.08 198,881
Aug 31, 2023 860.00 867.60 849.80 861.60 841.95 485,286
Aug 30, 2023 847.80 857.80 847.00 853.40 833.94 262,730
Aug 29, 2023 829.40 848.20 827.00 847.80 828.47 1,062,886
Aug 25, 2023 816.40 832.00 816.40 821.00 802.28 223,312
Aug 24, 2023 811.60 841.20 811.60 826.00 807.16 124,337
Aug 23, 2023 821.60 838.00 820.60 829.80 810.88 211,496
Aug 22, 2023 814.40 826.80 811.60 823.80 805.01 272,361
Aug 21, 2023 810.40 829.40 810.40 810.40 791.92 399,167
Aug 18, 2023 856.40 856.40 821.00 830.20 811.27 324,010
Aug 17, 2023 847.40 852.00 840.20 840.20 821.04 298,337
Aug 16, 2023 866.00 870.04 849.20 851.40 831.99 367,906
Aug 15, 2023 870.40 873.40 857.60 868.00 848.21 1,694,873
Aug 14, 2023 893.00 893.00 865.38 871.80 851.92 339,612
Aug 11, 2023 885.00 886.40 871.80 871.80 851.92 224,404
Aug 10, 2023 860.00 887.20 860.00 885.00 864.82 209,721
Aug 9, 2023 888.60 888.60 873.40 876.00 856.02 254,544
Aug 8, 2023 868.80 880.20 855.44 867.60 847.82 604,545
Aug 7, 2023 880.00 887.00 867.80 876.00 856.02 258,734
Aug 4, 2023 877.40 887.80 873.40 885.40 865.21 204,491
Aug 3, 2023 862.40 883.00 854.80 872.80 852.90 450,618
Aug 2, 2023 870.40 884.40 864.40 870.20 850.36 487,648
Aug 1, 2023 853.20 914.00 849.58 884.80 864.62 819,550
Jul 31, 2023 874.40 879.60 854.00 870.80 850.94 508,218
Jul 28, 2023 895.40 897.00 883.20 890.40 870.10 216,755
Jul 27, 2023 888.80 908.80 888.80 900.60 880.06 3,281,485
Jul 26, 2023 869.60 895.49 869.60 888.00 867.75 459,136
Jul 25, 2023 877.40 896.60 870.00 886.80 866.58 225,067
Jul 24, 2023 871.20 885.00 871.08 876.40 856.42 221,420
Jul 21, 2023 906.40 915.00 879.40 879.40 859.35 846,116
Jul 20, 2023 890.80 934.20 890.80 914.60 893.74 444,114
Jul 19, 2023 879.00 913.80 877.80 909.40 888.66 533,321
Jul 18, 2023 827.60 860.40 827.60 858.20 838.63 361,083
Jul 17, 2023 840.00 842.00 831.80 833.40 814.40 363,531
Jul 14, 2023 848.80 848.80 831.20 843.60 824.36 693,617
Jul 13, 2023 849.60 851.00 832.00 840.60 821.43 313,791
Jul 12, 2023 823.60 846.80 808.76 842.40 823.19 723,855
Jul 11, 2023 796.20 805.80 791.60 804.40 786.06 279,049
Jul 10, 2023 774.00 797.20 774.00 792.60 774.53 276,019
Jul 7, 2023 801.00 801.00 778.00 793.20 775.11 319,263
Jul 6, 2023 816.80 816.80 782.00 782.00 764.17 1,011,199
Jul 5, 2023 817.20 821.28 796.60 801.60 783.32 626,971
Jul 4, 2023 818.20 826.60 815.40 825.40 806.58 2,304,007
Jul 3, 2023 808.40 823.00 804.80 819.40 800.71 367,569
Jun 30, 2023 804.80 819.00 804.80 812.40 793.87 380,676
Jun 29, 2023 798.60 812.80 798.60 805.80 787.42 582,429
Jun 28, 2023 796.40 818.40 796.40 816.60 797.98 333,377
Jun 27, 2023 804.80 804.80 788.00 796.80 778.63 275,412
Jun 26, 2023 782.80 794.20 775.00 785.80 767.88 297,779
Jun 23, 2023 789.20 799.60 783.00 788.20 770.23 424,647
Jun 22, 2023 797.20 817.60 791.60 800.00 781.76 635,593
Jun 21, 2023 798.00 808.94 794.00 805.40 787.03 764,363
Jun 20, 2023 805.60 809.60 799.20 809.60 791.14 887,909
Jun 19, 2023 798.40 813.80 795.00 808.20 789.77 718,907
Jun 16, 2023 798.40 828.60 794.60 808.60 790.16 2,597,805
Jun 15, 2023 874.00 877.40 858.00 866.80 847.03 406,649
Jun 14, 2023 882.80 882.80 862.80 875.60 855.63 1,074,207
Jun 13, 2023 864.80 878.00 864.80 875.40 855.44 645,963
Jun 12, 2023 863.40 872.00 858.00 872.00 852.12 251,048
Jun 9, 2023 879.00 885.20 854.80 855.80 836.28 303,377
Jun 8, 2023 898.00 898.00 871.80 881.60 861.50 544,516
Jun 7, 2023 869.20 886.40 869.20 884.80 864.62 270,445
Jun 6, 2023 905.00 905.00 877.80 889.40 869.12 1,226,667
Jun 5, 2023 912.00 912.00 889.20 893.40 873.03 261,125
Jun 2, 2023 895.00 901.60 875.40 901.60 881.04 321,546
Jun 1, 2023 882.00 889.00 873.20 877.60 857.59 387,031
May 31, 2023 912.00 912.00 870.60 873.20 853.29 1,096,845
May 30, 2023 893.20 909.40 885.16 902.00 881.43 644,595
May 26, 2023 909.80 909.80 884.60 893.60 873.22 434,341
May 25, 2023 900.00 900.00 867.20 890.40 870.10 203,385
May 24, 2023 914.80 916.48 878.40 880.80 860.71 595,057
May 23, 2023 905.40 927.60 905.40 921.20 900.19 226,331
May 22, 2023 900.60 927.80 900.60 923.60 902.54 196,040
May 19, 2023 940.80 944.60 921.00 921.00 900.00 357,017
May 18, 2023 923.40 943.20 923.40 935.20 913.87 251,823
May 17, 2023 912.00 922.20 910.00 919.60 898.63 259,726
May 16, 2023 950.00 950.00 914.60 921.80 900.78 265,921
May 15, 2023 917.00 938.20 917.00 932.40 911.14 177,808
May 12, 2023 936.20 938.80 921.80 927.60 906.45 337,054
May 11, 2023 949.60 949.60 919.00 928.80 907.62 403,448
May 10, 2023 948.00 948.00 916.00 929.40 908.21 559,949
May 9, 2023 943.20 943.20 910.00 926.80 905.67 700,394
May 5, 2023 927.60 951.00 927.60 948.40 926.77 255,042
May 4, 2023 953.20 956.00 929.40 938.40 917.00 247,259
May 3, 2023 966.20 969.00 947.40 948.80 927.16 591,635
May 2, 2023 958.20 984.00 953.80 953.80 932.05 1,061,413
Apr 28, 2023 924.20 960.40 922.60 958.00 936.15 387,591
Apr 27, 2023 920.20 941.40 913.00 931.20 909.97 365,544
Apr 26, 2023 919.20 936.20 919.20 927.60 906.45 486,699
Apr 25, 2023 936.00 945.80 928.02 932.60 911.33 662,804

Related Tickers

AWI Armstrong World Industries, Inc.
115.76
-0.17%
 
5930.T Bunka Shutter Co., Ltd.
1,646.00
+1.73%
 
SUR.DE Surteco Group SE
15.70
+1.95%
 
EPWN.L Epwin Group Plc
87.00
+0.58%
 
UUU.DE 3U Holding AG
2.0900
+0.97%
 
GEBN.SW Geberit AG
483.20
-1.31%
 
CSL Carlisle Companies Incorporated
382.03
+1.79%
 
TREX Trex Company, Inc.
89.41
+0.24%
 
SGO.PA Compagnie de Saint-Gobain S.A.
70.40
-0.59%
 
AEHL Antelope Enterprise Holdings Limited
1.9800
+5.88%