U.S. Markets open in 1 hr 31 mins

Travis Perkins plc (TPK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,640.00-17.00 (-1.03%)
As of 12:42PM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 20171,663.001,663.001,631.001,640.001,640.00234,976
May 23, 20171,670.001,680.001,657.001,657.001,657.00890,018
May 22, 20171,660.001,692.001,658.001,681.001,681.00759,315
May 19, 20171,643.001,665.001,642.001,660.001,660.001,438,428
May 18, 20171,637.001,658.001,628.001,640.001,640.002,453,670
May 17, 20171,610.001,641.001,604.001,637.001,637.001,014,467
May 16, 20171,611.001,620.001,600.001,612.001,612.00960,163
May 15, 20171,607.001,611.001,596.001,604.001,604.00755,318
May 12, 20171,623.001,623.001,598.001,604.001,604.00597,363
May 11, 20171,642.001,651.001,596.001,617.001,617.00876,395
May 10, 20171,632.001,658.001,621.001,640.001,640.00840,650
May 09, 20171,698.001,709.001,621.001,630.001,630.001,696,491
May 08, 20171,672.001,702.001,670.001,696.001,696.00897,373
May 05, 20171,658.001,681.001,642.001,681.001,681.001,030,071
May 04, 20171,637.001,663.001,627.001,654.001,654.00943,133
May 03, 20171,665.001,665.001,630.001,636.001,636.00615,274
May 02, 20171,617.001,657.001,611.001,657.001,657.00871,669
Apr 28, 20171,615.001,615.001,596.001,611.001,611.001,545,564
Apr 27, 20171,601.001,617.001,594.001,615.001,615.001,688,533
Apr 26, 20171,595.001,609.001,587.001,609.001,609.001,663,936
Apr 25, 20171,577.001,600.001,575.001,598.001,598.001,080,010
Apr 24, 20171,604.001,617.001,579.951,583.001,583.00959,340
Apr 21, 20171,567.001,590.001,567.001,580.001,580.001,043,225
Apr 20, 20171,594.001,596.911,564.001,573.001,573.001,392,746
Apr 19, 20171,552.001,608.001,546.001,588.001,588.001,437,112
Apr 18, 20171,544.001,555.001,529.001,547.001,547.001,171,103
Apr 13, 20171,528.001,549.001,506.001,544.001,544.00934,454
Apr 13, 201729.75 Dividend
Apr 12, 20171,548.001,555.001,536.001,550.001,550.001,228,264
Apr 11, 20171,518.001,546.001,515.001,539.001,539.001,196,030
Apr 10, 20171,541.001,546.001,520.001,524.001,524.00541,090
Apr 07, 20171,509.001,541.001,493.001,539.001,539.00922,116
Apr 06, 20171,487.001,508.001,475.001,505.001,505.00686,492
Apr 05, 20171,484.001,492.001,464.001,487.001,487.001,087,812
Apr 04, 20171,498.001,506.001,467.501,479.001,479.001,111,557
Apr 03, 20171,526.001,526.001,497.001,500.001,500.00832,735
Mar 31, 20171,513.001,521.001,500.281,514.001,514.001,196,844
Mar 30, 20171,508.001,521.551,501.001,510.001,510.00781,000
Mar 29, 20171,517.001,522.001,504.001,516.001,516.00493,520
Mar 28, 20171,531.001,531.001,506.001,518.001,518.00719,290
Mar 27, 20171,521.001,527.001,508.001,518.001,518.001,553,393
Mar 24, 20171,539.001,544.001,522.001,527.001,527.00749,579
Mar 23, 20171,510.001,540.001,499.001,540.001,540.001,250,968
Mar 22, 20171,512.001,512.001,483.001,505.001,505.001,496,806
Mar 21, 20171,493.001,518.001,484.001,510.001,510.001,662,764
Mar 20, 20171,478.001,495.001,475.001,486.001,486.00961,693
Mar 17, 20171,486.001,496.001,479.001,484.001,484.001,170,498
Mar 16, 20171,498.001,500.001,481.001,494.001,494.001,937,345
Mar 15, 20171,495.001,495.001,470.001,487.001,487.00804,949
Mar 14, 20171,473.001,494.001,473.001,490.001,490.001,205,101
Mar 13, 20171,494.001,498.001,484.001,488.001,488.001,419,868
Mar 10, 20171,481.001,488.361,477.001,485.001,485.001,085,539
Mar 09, 20171,494.001,503.001,462.001,480.001,480.002,257,387
Mar 08, 20171,481.001,507.001,466.001,497.001,497.001,529,826
Mar 07, 20171,461.001,496.001,456.001,487.001,487.002,467,450
Mar 06, 20171,442.001,453.001,425.001,441.001,441.001,609,136
Mar 03, 20171,442.001,478.541,404.501,445.001,445.003,297,396
Mar 02, 20171,502.001,515.001,414.001,469.001,469.006,339,963
Mar 01, 20171,519.001,565.001,509.001,565.001,565.002,076,572
Feb 28, 20171,509.001,538.001,504.001,522.001,522.001,820,532
Feb 27, 20171,520.001,521.001,494.001,503.001,503.00759,079
Feb 24, 20171,528.001,534.001,507.001,508.001,508.00797,016
Feb 23, 20171,544.001,561.001,527.001,533.001,533.001,075,768
Feb 22, 20171,560.001,567.001,543.001,550.001,550.00872,574
Feb 21, 20171,511.001,561.001,511.001,554.001,554.002,300,136
Feb 20, 20171,500.001,522.001,500.001,516.001,516.00571,277
Feb 17, 20171,505.001,513.001,482.001,502.001,502.00974,260
Feb 16, 20171,535.001,539.201,497.001,503.001,503.001,485,349
Feb 15, 20171,535.001,549.001,529.001,536.001,536.00768,044
Feb 14, 20171,526.001,547.001,519.001,536.001,536.00994,603
Feb 13, 20171,537.001,541.001,526.001,533.001,533.00775,630
Feb 10, 20171,509.001,538.001,496.001,538.001,538.001,404,958
Feb 09, 20171,518.001,533.001,501.001,506.001,506.001,475,142
Feb 08, 20171,484.001,547.001,484.001,519.001,519.001,298,089
Feb 07, 20171,475.001,496.001,475.001,489.001,489.001,132,635
Feb 06, 20171,486.001,486.001,463.821,467.001,467.00653,908
Feb 03, 20171,473.001,487.001,463.001,480.001,480.00628,139
Feb 02, 20171,470.001,476.001,460.001,464.001,464.00799,218
Feb 01, 20171,469.001,478.001,452.001,476.001,476.001,137,464
Jan 31, 20171,452.001,473.001,446.001,453.001,453.00734,892
Jan 30, 20171,468.001,477.001,446.001,457.001,457.00619,136
Jan 27, 20171,475.001,477.001,452.001,474.001,474.00574,926
Jan 26, 20171,480.001,485.001,462.001,470.001,470.00841,483
Jan 25, 20171,474.001,485.001,468.001,476.001,476.00760,095
Jan 24, 20171,460.001,481.001,440.001,463.001,463.00564,452
Jan 23, 20171,436.001,466.001,429.081,459.001,459.001,018,665
Jan 20, 20171,463.001,478.131,439.001,444.001,444.00918,258
Jan 19, 20171,474.001,474.001,450.001,466.001,466.001,106,410
Jan 18, 20171,470.001,475.001,438.001,475.001,475.001,028,814
Jan 17, 20171,436.001,466.001,429.001,450.001,450.00922,474
Jan 16, 20171,463.001,464.301,422.001,448.001,448.00627,957
Jan 13, 20171,441.001,483.001,417.681,465.001,465.001,702,266
Jan 12, 20171,453.001,453.201,398.361,422.001,422.001,332,419
Jan 11, 20171,455.001,456.001,436.001,453.001,453.001,385,367
Jan 10, 20171,481.001,483.001,437.851,451.001,451.001,231,902
Jan 09, 20171,506.001,506.001,461.001,474.001,474.00775,143
Jan 06, 20171,500.001,502.001,480.001,495.001,495.00558,408
Jan 05, 20171,456.001,499.451,453.001,499.001,499.001,053,518
Jan 04, 20171,455.001,458.001,441.001,453.001,453.00776,659
Jan 03, 20171,452.001,481.001,445.001,445.001,445.001,235,535
*Close price adjusted for dividends and splits.
Loading more data...