Travis Perkins plc (TPKL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 819.50 | 821.50 | 806.00 | 810.50 | 810.50 | 99,031 |
| 20 June 2024 | 807.00 | 818.50 | 807.00 | 818.25 | 818.25 | 54,846 |
| 19 June 2024 | 809.50 | 815.50 | 803.50 | 804.75 | 804.75 | 71,617 |
| 18 June 2024 | 813.50 | 829.75 | 813.50 | 817.50 | 817.50 | 196,198 |
| 17 June 2024 | 803.50 | 810.50 | 802.25 | 810.50 | 810.50 | 68,900 |
| 14 June 2024 | 813.50 | 816.00 | 788.00 | 797.00 | 797.00 | 72,613 |
| 13 June 2024 | 836.00 | 836.00 | 813.00 | 814.00 | 814.00 | 98,777 |
| 12 June 2024 | 817.00 | 844.00 | 817.00 | 842.50 | 842.50 | 118,890 |
| 11 June 2024 | 836.50 | 838.25 | 825.00 | 825.50 | 825.50 | 96,774 |
| 10 June 2024 | 824.50 | 832.50 | 824.50 | 829.50 | 829.50 | 61,619 |
| 07 June 2024 | 846.50 | 849.50 | 834.00 | 841.00 | 841.00 | 89,707 |
| 06 June 2024 | 851.50 | 859.00 | 850.00 | 854.50 | 854.50 | 74,030 |
| 05 June 2024 | 855.00 | 863.50 | 840.00 | 849.00 | 849.00 | 113,397 |
| 04 June 2024 | 853.75 | 862.50 | 851.00 | 859.50 | 859.50 | 134,994 |
| 03 June 2024 | 861.50 | 874.50 | 860.00 | 870.00 | 870.00 | 125,188 |
| 31 May 2024 | 860.50 | 868.00 | 851.00 | 860.00 | 860.00 | 122,416 |
| 30 May 2024 | 844.00 | 870.00 | 840.25 | 868.50 | 868.50 | 138,148 |
| 29 May 2024 | 849.50 | 854.50 | 833.50 | 842.25 | 842.25 | 96,102 |
| 28 May 2024 | 857.00 | 864.00 | 852.00 | 858.00 | 858.00 | 80,635 |
| 24 May 2024 | 860.50 | 872.00 | 845.50 | 852.50 | 852.50 | 172,352 |
| 23 May 2024 | 831.50 | 840.50 | 820.50 | 834.00 | 834.00 | 115,916 |
| 22 May 2024 | 830.50 | 834.50 | 822.00 | 827.75 | 827.75 | 80,849 |
| 21 May 2024 | 838.50 | 844.50 | 833.50 | 844.00 | 844.00 | 94,958 |
| 20 May 2024 | 843.50 | 854.00 | 843.50 | 847.00 | 847.00 | 55,909 |
| 17 May 2024 | 853.00 | 854.50 | 846.00 | 847.50 | 847.50 | 71,217 |
| 16 May 2024 | 849.50 | 855.50 | 844.00 | 849.50 | 849.50 | 118,135 |
| 15 May 2024 | 828.00 | 838.00 | 822.00 | 828.50 | 828.50 | 76,333 |
| 14 May 2024 | 820.00 | 832.00 | 817.00 | 820.50 | 820.50 | 73,269 |
| 13 May 2024 | 826.00 | 831.00 | 816.25 | 821.25 | 821.25 | 99,268 |
| 10 May 2024 | 814.75 | 830.50 | 810.50 | 828.00 | 828.00 | 119,486 |
| 09 May 2024 | 795.25 | 811.50 | 795.00 | 807.50 | 807.50 | 90,611 |
| 08 May 2024 | 809.50 | 809.50 | 786.00 | 792.00 | 792.00 | 139,183 |
| 07 May 2024 | 790.50 | 806.50 | 788.50 | 804.00 | 804.00 | 141,823 |
| 03 May 2024 | 782.50 | 796.00 | 777.50 | 786.25 | 786.25 | 53,920 |
| 02 May 2024 | 764.25 | 783.50 | 761.50 | 781.00 | 781.00 | 188,528 |
| 01 May 2024 | 777.50 | 783.00 | 764.50 | 768.00 | 768.00 | 102,433 |
| 30 Apr 2024 | 763.00 | 767.50 | 756.00 | 758.50 | 758.50 | 99,472 |
| 29 Apr 2024 | 765.00 | 774.50 | 757.50 | 762.00 | 762.00 | 101,945 |
| 26 Apr 2024 | 722.00 | 763.00 | 722.00 | 763.00 | 763.00 | 223,660 |
| 25 Apr 2024 | 690.50 | 749.50 | 690.50 | 725.50 | 725.50 | 350,494 |
| 24 Apr 2024 | 729.50 | 729.50 | 712.00 | 716.50 | 716.50 | 178,920 |
| 23 Apr 2024 | 725.75 | 729.50 | 722.75 | 728.50 | 728.50 | 73,159 |
| 22 Apr 2024 | 726.50 | 730.00 | 720.25 | 724.00 | 724.00 | 55,930 |
| 19 Apr 2024 | 707.00 | 715.50 | 702.50 | 712.50 | 712.50 | 77,048 |
| 18 Apr 2024 | 714.50 | 719.00 | 709.00 | 717.00 | 717.00 | 55,260 |
| 17 Apr 2024 | 720.50 | 726.00 | 710.00 | 711.00 | 711.00 | 78,465 |
| 16 Apr 2024 | 723.00 | 729.50 | 713.50 | 715.50 | 715.50 | 173,998 |
| 15 Apr 2024 | 743.00 | 753.00 | 738.00 | 739.00 | 739.00 | 58,794 |
| 12 Apr 2024 | 750.50 | 756.50 | 741.50 | 743.00 | 743.00 | 83,294 |
| 11 Apr 2024 | 740.50 | 751.50 | 735.50 | 744.00 | 744.00 | 137,469 |
| 10 Apr 2024 | 752.50 | 759.00 | 735.00 | 737.00 | 737.00 | 104,519 |
| 09 Apr 2024 | 738.50 | 753.00 | 737.00 | 744.50 | 744.50 | 89,725 |
| 08 Apr 2024 | 737.00 | 749.50 | 734.00 | 745.00 | 745.00 | 123,518 |
| 05 Apr 2024 | 740.50 | 741.00 | 731.50 | 733.00 | 733.00 | 76,451 |
| 04 Apr 2024 | 734.50 | 749.00 | 732.50 | 741.00 | 741.00 | 123,797 |
| 03 Apr 2024 | 711.50 | 730.50 | 709.50 | 728.00 | 728.00 | 197,462 |
| 02 Apr 2024 | 732.25 | 736.00 | 713.50 | 719.00 | 719.00 | 233,700 |
| 28 Mar 2024 | 728.00 | 733.20 | 722.60 | 727.60 | 727.60 | 144,054 |
| 28 Mar 2024 | 5.5 Dividend | |||||
| 27 Mar 2024 | 734.60 | 737.20 | 727.60 | 733.60 | 728.10 | 156,081 |
| 26 Mar 2024 | 705.00 | 724.80 | 701.20 | 724.60 | 719.17 | 93,637 |
| 25 Mar 2024 | 712.80 | 714.60 | 704.60 | 708.80 | 703.49 | 132,296 |
| 22 Mar 2024 | 709.80 | 719.80 | 709.20 | 713.40 | 708.05 | 63,983 |
| 21 Mar 2024 | 709.80 | 718.20 | 702.80 | 717.30 | 711.92 | 103,725 |
| 20 Mar 2024 | 692.00 | 698.60 | 691.00 | 697.60 | 692.37 | 117,994 |
| 19 Mar 2024 | 689.40 | 696.70 | 688.60 | 694.40 | 689.19 | 130,625 |
| 18 Mar 2024 | 697.20 | 701.00 | 690.40 | 694.70 | 689.49 | 126,375 |
| 15 Mar 2024 | 703.40 | 709.20 | 698.40 | 698.50 | 693.26 | 140,453 |
| 14 Mar 2024 | 709.20 | 713.60 | 702.20 | 703.00 | 697.73 | 165,907 |
| 13 Mar 2024 | 717.20 | 722.90 | 708.60 | 709.00 | 703.68 | 174,517 |
| 12 Mar 2024 | 714.70 | 721.80 | 708.40 | 717.90 | 712.52 | 118,498 |
| 11 Mar 2024 | 720.60 | 729.70 | 714.60 | 716.40 | 711.03 | 132,885 |
| 08 Mar 2024 | 735.00 | 738.40 | 718.00 | 731.40 | 725.92 | 164,822 |
| 07 Mar 2024 | 728.40 | 751.40 | 719.40 | 742.90 | 737.33 | 243,836 |
| 06 Mar 2024 | 710.20 | 736.00 | 710.00 | 732.20 | 726.71 | 297,530 |
| 05 Mar 2024 | 716.00 | 772.40 | 697.00 | 722.60 | 717.18 | 549,295 |
| 04 Mar 2024 | 757.80 | 758.00 | 739.80 | 744.00 | 738.42 | 228,929 |
| 01 Mar 2024 | 740.00 | 757.20 | 740.00 | 755.20 | 749.54 | 205,370 |
| 29 Feb 2024 | 734.40 | 750.20 | 729.40 | 738.40 | 732.86 | 448,724 |
| 28 Feb 2024 | 750.00 | 751.00 | 728.40 | 731.60 | 726.11 | 211,461 |
| 27 Feb 2024 | 736.40 | 747.70 | 733.40 | 743.80 | 738.22 | 368,729 |
| 26 Feb 2024 | 754.80 | 756.20 | 741.00 | 741.00 | 735.44 | 98,698 |
| 23 Feb 2024 | 760.20 | 761.40 | 751.20 | 755.00 | 749.34 | 41,879 |
| 22 Feb 2024 | 763.40 | 771.20 | 756.20 | 760.60 | 754.90 | 115,908 |
| 21 Feb 2024 | 767.10 | 772.60 | 761.60 | 762.20 | 756.49 | 131,862 |
| 20 Feb 2024 | 769.20 | 781.20 | 763.40 | 769.60 | 763.83 | 44,265 |
| 19 Feb 2024 | 760.60 | 775.40 | 754.40 | 774.60 | 768.79 | 59,320 |
| 16 Feb 2024 | 770.20 | 772.20 | 757.20 | 759.40 | 753.71 | 80,811 |
| 15 Feb 2024 | 762.00 | 768.80 | 760.60 | 763.20 | 757.48 | 74,000 |
| 14 Feb 2024 | 759.10 | 765.30 | 754.00 | 754.00 | 748.35 | 65,233 |
| 13 Feb 2024 | 779.00 | 779.00 | 749.60 | 752.80 | 747.16 | 99,686 |
| 12 Feb 2024 | 778.20 | 792.60 | 775.40 | 778.80 | 772.96 | 61,546 |
| 09 Feb 2024 | 771.00 | 784.40 | 769.30 | 772.30 | 766.51 | 73,784 |
| 08 Feb 2024 | 769.80 | 783.40 | 769.80 | 775.90 | 770.08 | 129,855 |
| 07 Feb 2024 | 771.00 | 774.70 | 760.70 | 765.20 | 759.46 | 142,608 |
| 06 Feb 2024 | 759.00 | 771.20 | 752.40 | 767.00 | 761.25 | 339,684 |
| 05 Feb 2024 | 781.00 | 781.00 | 754.80 | 756.00 | 750.33 | 156,700 |
| 02 Feb 2024 | 784.10 | 788.60 | 774.40 | 777.00 | 771.17 | 141,727 |
| 01 Feb 2024 | 790.60 | 793.20 | 775.00 | 775.20 | 769.39 | 128,525 |
| 31 Jan 2024 | 792.00 | 792.60 | 785.40 | 789.50 | 783.58 | 91,844 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.