Travis Perkins plc - TPK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	616	609	609	619.5	605.5	455,588
November 06, 2025	618.5	615	615	625.5	609.5	532,258
November 05, 2025	603.5	618.5	618.5	624	603.5	310,429
November 04, 2025	622	617.5	617.5	626	614.5	1.34M
November 03, 2025	615	622.5	622.5	629	615	669,053
October 31, 2025	650.5	629	629	650.5	629	520,782
October 30, 2025	667	638	638	667	638	1.52M
October 29, 2025	667	653	653	667	648.5	787,338
October 28, 2025	669	659	659	670	657.5	1.1M
October 27, 2025	671	664	664	674.25	663	1.48M
October 24, 2025	668.5	668.5	668.5	675	660	3.69M
October 23, 2025	650.5	658.5	658.5	662.69	647.88	4.42M
October 22, 2025	608.5	649.5	649.5	655	608.5	4.12M
October 21, 2025	615.5	607.5	607.5	615.5	594.7	412,285
October 20, 2025	605	601.5	601.5	608	588.26	623,090
October 17, 2025	618	605	605	618	596.5	403,998
October 16, 2025	643.5	622	622	651	611.75	1.7M
October 15, 2025	625.5	642	642	648.64	625.5	557,318
October 14, 2025	631.5	628.5	628.5	641.5	621.5	397,057
October 13, 2025	621.5	637	637	648.5	621.5	478,908
October 10, 2025	618	621.5	621.5	625	612.1	1.28M
October 09, 2025	609	617.5	617.5	623.75	609	308,641
October 08, 2025	640	619.5	619.5	640	619.5	484,386
October 07, 2025	628	631.5	631.5	634.75	599	526,169
October 06, 2025	651	633.5	633.5	651.75	627.5	846,178
October 03, 2025	625	647	647	648	625	600,174
October 02, 2025	632	634	634	635.38	624	3.24M
October 01, 2025	612	632.5	632.5	632.5	605.5	662,755
September 30, 2025	616	610.5	610.5	616.5	607.5	501,086
September 29, 2025	590	612.5	612.5	614.5	590	1.24M
September 26, 2025	584.5	588.5	588.5	591.5	580	705,218
September 25, 2025	585	581.5	581.5	586	569.5	1.34M
September 24, 2025	595	579.5	579.5	595	574	2.44M
September 23, 2025	572.5	581.5	581.5	596.5	568.5	2.43M
September 22, 2025	558	563	563	566	553.01	277,975
September 19, 2025	580	563.5	563.5	580	558.5	1.02M
September 18, 2025	561	566.5	566.5	570.5	557.5	394,498
September 17, 2025	555	567.5	567.5	575.5	555	902,700
September 16, 2025	571.5	566	566	578	565.5	287,908
September 15, 2025	572	571.5	571.5	581.91	569	905,376
September 12, 2025	582	572	572	589.03	557.5	535,166
September 11, 2025	555.5	580	580	583	555.5	331,905
September 10, 2025	577.5	568.5	568.5	578.5	566	351,955
September 09, 2025	587	578	578	587	575	429,330
September 08, 2025	567.5	583.5	583.5	585.5	567.5	233,775
September 05, 2025	584.5	581	581	588	575.5	324,733
September 04, 2025	575.5	573.5	573.5	575.5	562	551,521
September 03, 2025	554	562.5	562.5	570.5	540	1.1M
September 02, 2025	602.5	555	555	602.5	555	1.11M
September 01, 2025	591	591.5	591.5	600.5	588.5	260,052
August 29, 2025	605	595.5	595.5	606.5	595.5	548,077
August 28, 2025	609.5	605	605	617	602	464,368
August 27, 2025	614	610.5	610.5	621	607	774,279
August 26, 2025	643	615	615	643	612.5	1.02M
August 22, 2025	627	631	631	634	612.5	917,228
August 21, 2025	627	616	616	627	610.18	397,603
August 20, 2025	626	616	616	626	612.3	499,187
August 19, 2025	609	622	622	624	609	316,691
August 18, 2025	620	611	611	620	605	763,795
August 15, 2025	626.5	615	615	626.5	610.5	1.06M

Travis Perkins plc (TPK.L) LSE