TPK.L - Travis Perkins plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191,303.501,319.501,303.501,311.001,311.0080,639
Jun 25, 20191,288.001,313.001,288.001,308.001,308.00481,851
Jun 24, 20191,305.501,306.001,286.501,299.001,299.00647,417
Jun 21, 20191,337.001,347.501,281.001,295.001,295.002,250,280
Jun 20, 20191,356.501,356.501,336.501,344.001,344.001,390,387
Jun 19, 20191,332.501,359.501,330.001,348.001,348.00929,596
Jun 18, 20191,319.001,353.001,308.501,336.001,336.00635,347
Jun 17, 20191,313.501,325.001,309.501,324.501,324.50399,697
Jun 14, 20191,318.501,355.001,302.001,314.501,314.50618,917
Jun 13, 20191,323.501,336.001,312.001,312.501,312.50729,240
Jun 12, 20191,305.001,331.001,301.001,331.001,331.00795,379
Jun 11, 20191,305.001,320.001,295.001,315.501,315.50499,222
Jun 10, 20191,289.001,304.001,282.501,296.501,296.50292,382
Jun 07, 20191,265.001,294.001,265.001,290.001,290.00593,972
Jun 06, 20191,289.001,289.001,257.001,267.501,267.50310,323
Jun 05, 20191,259.501,303.501,259.501,279.001,279.00573,261
Jun 04, 20191,246.501,264.501,238.001,262.001,262.00582,239
Jun 03, 20191,231.501,257.001,218.001,250.001,250.00819,180
May 31, 20191,254.001,258.001,232.001,232.001,232.00728,385
May 30, 20191,252.001,262.501,252.001,257.001,257.00425,953
May 29, 20191,262.001,267.001,249.501,258.001,258.00460,483
May 28, 20191,285.001,285.001,263.501,271.501,271.50695,467
May 24, 20191,279.501,295.501,277.001,279.501,279.50781,358
May 23, 20191,304.001,313.501,271.001,278.501,278.501,135,477
May 22, 20191,364.501,369.001,306.001,310.001,310.00860,390
May 21, 20191,356.001,372.001,352.001,371.001,371.00572,510
May 20, 20191,373.001,378.501,344.001,344.001,344.00437,786
May 17, 20191,376.501,392.001,371.501,379.501,379.50653,373
May 16, 20191,382.501,388.001,371.501,385.001,385.00407,682
May 15, 20191,385.501,395.501,362.001,373.501,373.50450,181
May 14, 20191,372.001,394.501,370.001,388.001,388.00353,099
May 13, 20191,385.501,385.501,356.001,365.001,365.00625,952
May 10, 20191,408.501,409.001,380.501,380.501,380.50838,096
May 09, 20191,435.001,441.001,400.001,400.501,400.50744,560
May 08, 20191,476.001,480.001,423.001,451.001,451.001,809,133
May 07, 20191,375.001,415.001,375.001,404.001,404.001,029,665
May 03, 20191,395.501,405.001,383.501,402.501,402.50455,480
May 02, 20191,377.501,388.001,364.501,388.001,388.001,065,621
May 01, 20191,409.001,409.001,372.001,372.001,372.00441,724
Apr 30, 20191,410.501,416.501,395.501,397.501,397.50829,070
Apr 29, 20191,430.501,437.001,410.001,410.001,410.00430,150
Apr 26, 20191,425.001,429.501,412.501,422.001,422.00638,336
Apr 25, 20191,450.001,463.001,425.001,431.501,431.501,083,307
Apr 24, 20191,457.001,464.501,447.501,453.001,453.00914,772
Apr 23, 20191,469.501,479.001,456.001,456.501,456.501,146,680
Apr 18, 20191,409.001,429.001,409.001,426.501,426.50614,784
Apr 17, 20191,414.001,440.501,414.001,416.501,416.501,058,803
Apr 16, 20191,423.001,436.001,420.001,429.501,429.50419,141
Apr 15, 20191,404.001,431.001,397.001,427.001,427.00349,325
Apr 12, 20191,406.001,415.001,397.001,398.501,398.50520,473
Apr 11, 20191,394.001,411.001,385.501,403.001,403.00569,736
Apr 10, 20191,379.001,399.001,377.501,388.001,388.001,472,842
Apr 09, 20191,375.001,404.001,372.001,385.001,385.00581,452
Apr 08, 20191,390.001,393.501,378.001,383.501,383.50498,595
Apr 05, 20191,373.501,389.501,367.501,382.501,382.50462,759
Apr 04, 20191,386.001,390.001,368.001,380.001,380.00828,859
Apr 04, 201931.5 Dividend
Apr 03, 20191,390.001,432.001,390.001,412.501,381.001,598,452
Apr 02, 20191,390.001,392.001,372.501,388.501,357.54730,342
Apr 01, 20191,371.001,386.001,371.001,379.001,348.25741,761
Mar 29, 20191,367.501,376.001,354.501,371.001,340.431,135,540
Mar 28, 20191,355.501,375.501,351.501,362.001,331.63630,566
Mar 27, 20191,355.001,376.001,342.501,355.001,324.78886,250
Mar 26, 20191,366.001,366.001,331.501,350.001,319.891,092,911
Mar 25, 20191,371.001,377.001,350.501,366.001,335.54645,200
Mar 22, 20191,399.501,413.001,370.501,370.501,339.94849,614
Mar 21, 20191,384.001,402.501,379.001,400.001,368.781,187,886
Mar 20, 20191,435.501,435.501,383.501,387.001,356.071,645,626
Mar 19, 20191,416.501,436.001,416.001,433.501,401.53662,189
Mar 18, 20191,447.501,448.501,418.501,425.001,393.22587,740
Mar 15, 20191,445.001,445.001,432.501,440.501,408.381,461,050
Mar 14, 20191,444.501,465.501,434.001,435.501,403.491,240,175
Mar 13, 20191,426.001,442.001,416.501,442.001,409.841,317,281
Mar 12, 20191,426.501,461.501,420.001,425.001,393.221,202,878
Mar 11, 20191,423.501,430.001,406.501,418.501,386.87821,977
Mar 08, 20191,411.501,421.001,406.001,415.501,383.931,054,607
Mar 07, 20191,443.501,448.501,419.501,425.001,393.221,288,551
Mar 06, 20191,470.001,473.501,450.001,453.001,420.60998,670
Mar 05, 20191,454.501,488.501,454.001,465.001,432.331,395,616
Mar 04, 20191,455.001,462.001,445.001,455.001,422.551,261,732
Mar 01, 20191,444.501,454.001,426.501,449.001,416.691,186,255
Feb 28, 20191,446.001,448.501,413.001,436.001,403.982,181,045
Feb 27, 20191,410.001,468.001,409.501,448.501,416.202,082,491
Feb 26, 20191,310.001,454.501,310.001,429.001,397.133,382,378
Feb 25, 20191,273.501,281.001,256.501,270.001,241.681,015,621
Feb 22, 20191,270.001,278.001,249.001,262.501,234.351,532,921
Feb 21, 20191,285.501,295.501,280.501,284.501,255.85671,186
Feb 20, 20191,266.501,293.001,266.501,292.501,263.68885,155
Feb 19, 20191,259.501,277.001,256.501,277.001,248.52853,369
Feb 18, 20191,266.001,281.001,263.001,274.501,246.08732,164
Feb 15, 20191,272.501,283.501,269.001,271.501,243.14508,957
Feb 14, 20191,284.001,291.001,274.001,277.501,249.01623,421
Feb 13, 20191,256.001,290.001,255.501,273.001,244.61734,012
Feb 12, 20191,259.001,268.501,250.001,260.001,231.90968,654
Feb 11, 20191,229.001,266.001,215.001,265.001,236.79678,836
Feb 08, 20191,232.001,241.001,212.501,216.501,189.371,046,966
Feb 07, 20191,218.001,233.001,208.501,208.501,181.55776,307
Feb 06, 20191,212.001,244.001,212.001,232.001,204.53987,374
Feb 05, 20191,216.501,246.501,216.501,246.501,218.701,082,946
Feb 04, 20191,226.001,229.501,213.501,220.001,192.79529,708
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...