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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	616.5	621.5	621.5	629.5	610.5	429,454
December 03, 2025	605	611	611	618	593.5	1.01M
December 02, 2025	623.5	627	627	638	623.5	479,473
December 01, 2025	626	634	634	639.5	626	855,876
November 28, 2025	630	636.5	636.5	637	628	476,261
November 27, 2025	613.5	626	626	626.5	608.5	427,648
November 26, 2025	607	604.5	604.5	626	595.5	2.27M
November 25, 2025	599.5	616	616	616	589.5	776,689
November 24, 2025	597.5	585.5	585.5	597.5	585.5	304,808
November 21, 2025	574.5	586.5	586.5	586.5	565.5	316,042
November 20, 2025	572.5	575	575	577.5	568	865,607
November 19, 2025	575	569.5	569.5	575	560	4.28M
November 18, 2025	567	566.5	566.5	571	560.5	340,842
November 17, 2025	577	576	576	590	572	891,289
November 14, 2025	597.5	587.5	587.5	605	587	543,934
November 13, 2025	630.5	609	609	630.5	607	553,974
November 12, 2025	636.5	618.5	618.5	636.5	617.5	838,851
November 11, 2025	619	622	622	635	618.5	595,847
November 10, 2025	597.5	615	615	623.5	597.5	436,482
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

Travis Perkins plc (TPK.L) LSE