U.S. Markets close in 4 hrs.

Travis Perkins plc (TPK.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,469.00+24.00 (+1.66%)
At close: 4:30PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20171,452.001,472.001,452.001,469.001,469.00921,664
Jul 19, 20171,459.001,459.001,442.001,445.001,445.00952,598
Jul 18, 20171,452.001,455.001,444.001,455.001,455.00551,957
Jul 17, 20171,439.001,457.001,425.001,453.001,453.00644,604
Jul 14, 20171,449.001,459.491,434.001,438.001,438.00680,542
Jul 13, 20171,442.001,448.291,438.001,448.001,448.001,024,052
Jul 12, 20171,456.001,472.001,435.001,441.001,441.00946,975
Jul 11, 20171,490.001,503.001,455.871,456.001,456.001,369,085
Jul 10, 20171,479.001,479.001,459.001,470.001,470.00498,564
Jul 07, 20171,481.001,486.001,470.001,478.001,478.00749,276
Jul 06, 20171,459.001,486.001,457.001,482.001,482.00845,716
Jul 05, 20171,453.001,472.001,451.001,472.001,472.00896,399
Jul 04, 20171,444.001,462.001,439.001,454.001,454.00449,959
Jul 03, 20171,458.001,478.001,441.001,445.001,445.001,401,687
Jun 30, 20171,455.001,465.741,449.001,455.001,455.00104,339
Jun 29, 20171,463.001,464.001,443.001,454.001,454.0047,982
Jun 28, 20171,440.001,466.001,440.001,461.001,461.00661,043
Jun 27, 20171,463.001,471.001,442.001,449.551,449.55193,158
Jun 26, 20171,486.001,495.001,463.001,473.451,473.4595,797
Jun 23, 20171,466.001,485.001,465.001,479.001,479.00129,093
Jun 22, 20171,469.001,473.001,454.001,468.001,468.00210,512
Jun 21, 20171,506.001,517.271,464.001,469.001,469.00586,025
Jun 20, 20171,535.001,533.241,505.001,505.001,505.0061,949
Jun 19, 20171,529.001,545.681,527.001,537.001,537.00455,864
Jun 16, 20171,510.001,528.001,503.001,528.001,528.001,398,639
Jun 15, 20171,584.001,584.001,488.001,512.001,512.002,052,446
Jun 14, 20171,587.001,600.001,584.681,588.001,588.00778,478
Jun 13, 20171,590.001,602.001,579.001,587.001,587.00843,271
Jun 12, 20171,555.001,586.001,555.001,581.001,581.00706,126
Jun 09, 20171,580.001,580.001,521.001,557.001,557.001,343,343
Jun 08, 20171,590.001,607.001,577.001,605.001,605.00977,215
Jun 07, 20171,595.001,602.001,582.001,589.001,589.001,317,397
Jun 06, 20171,605.001,614.001,562.001,566.001,566.00942,665
Jun 05, 20171,637.001,637.001,605.001,606.001,606.00590,163
Jun 02, 20171,639.001,643.001,605.001,609.001,609.00906,035
Jun 01, 20171,636.001,651.001,625.001,627.001,627.00603,609
May 31, 20171,652.001,656.001,632.571,634.001,634.001,230,647
May 30, 20171,649.001,654.001,637.001,653.001,653.00781,151
May 26, 20171,631.001,649.001,626.001,649.001,649.001,678,327
May 25, 20171,653.001,660.001,632.001,633.001,633.00691,554
May 24, 20171,663.001,663.001,631.001,651.001,651.00783,406
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, 20171,548.001,555.001,536.001,550.001,520.251,228,264
Apr 11, 20171,518.001,546.001,515.001,539.001,509.461,196,030
Apr 10, 20171,541.001,546.001,520.001,524.001,494.75541,090
Apr 07, 20171,509.001,541.001,493.001,539.001,509.46922,116
Apr 06, 20171,487.001,508.001,475.001,505.001,476.11686,492
Apr 05, 20171,484.001,492.001,464.001,487.001,458.461,087,812
Apr 04, 20171,498.001,506.001,467.501,479.001,450.611,111,557
Apr 03, 20171,526.001,526.001,497.001,500.001,471.21832,735
Mar 31, 20171,513.001,521.001,500.281,514.001,484.941,196,844
Mar 30, 20171,508.001,521.551,501.001,510.001,481.02781,000
Mar 29, 20171,517.001,522.001,504.001,516.001,486.90493,520
Mar 28, 20171,531.001,531.001,506.001,518.001,488.86719,290
Mar 27, 20171,521.001,527.001,508.001,518.001,488.861,553,393
Mar 24, 20171,539.001,544.001,522.001,527.001,497.69749,579
Mar 23, 20171,510.001,540.001,499.001,540.001,510.441,250,968
Mar 22, 20171,512.001,512.001,483.001,505.001,476.111,496,806
Mar 21, 20171,493.001,518.001,484.001,510.001,481.021,662,764
Mar 20, 20171,478.001,495.001,475.001,486.001,457.48961,693
Mar 17, 20171,486.001,496.001,479.001,484.001,455.521,170,498
Mar 16, 20171,498.001,500.001,481.001,494.001,465.321,937,345
Mar 15, 20171,495.001,495.001,470.001,487.001,458.46804,949
Mar 14, 20171,473.001,494.001,473.001,490.001,461.401,205,101
Mar 13, 20171,494.001,498.001,484.001,488.001,459.441,419,868
Mar 10, 20171,481.001,488.361,477.001,485.001,456.501,085,539
Mar 09, 20171,494.001,503.001,462.001,480.001,451.592,257,387
Mar 08, 20171,481.001,507.001,466.001,497.001,468.271,529,826
Mar 07, 20171,461.001,496.001,456.001,487.001,458.462,467,450
Mar 06, 20171,442.001,453.001,425.001,441.001,413.341,609,136
Mar 03, 20171,442.001,478.541,404.501,445.001,417.273,297,396
Mar 02, 20171,502.001,515.001,414.001,469.001,440.806,339,963
Mar 01, 20171,519.001,565.001,509.001,565.001,534.962,076,572
Feb 28, 20171,509.001,538.001,504.001,522.001,492.791,820,532
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...