LSE - Delayed Quote
GBp
Travis Perkins plc (TPK.L)
629.50
-7.00
(-1.10%)
As of 9:24:20 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
628.00
636.00
626.00
630.00
630.00
14,150
Nov 2, 2026
603.00
637.50
603.00
636.50
636.50
243,497
Oct 30, 2026
593.00
620.00
593.00
618.00
618.00
476,794
Oct 29, 2026
619.00
619.00
604.50
605.50
605.50
348,033
Oct 28, 2026
626.00
634.00
603.00
607.50
607.50
862,683
Oct 27, 2026
624.50
632.00
616.50
632.00
632.00
259,432
Oct 26, 2026
612.50
633.00
611.50
625.00
625.00
393,067
Oct 23, 2026
620.00
622.00
605.50
612.50
612.50
1,503,892
Oct 22, 2026
611.00
614.00
600.50
614.00
614.00
187,178
Oct 21, 2026
581.50
609.50
581.50
609.50
609.50
863,777
Oct 20, 2026
585.00
605.50
585.00
595.00
595.00
910,861
Oct 19, 2026
591.50
599.00
586.50
598.50
598.50
326,278
Oct 16, 2026
598.50
603.50
591.00
597.00
597.00
1,759,587
Oct 15, 2026
580.00
604.00
563.00
592.50
592.50
1,450,673
Oct 14, 2026
584.50
597.50
577.50
594.00
594.00
638,326
Oct 13, 2026
564.00
575.00
557.10
571.00
571.00
1,459,157
Oct 12, 2026
555.00
562.60
545.50
562.50
562.50
437,153
Oct 9, 2026
557.00
563.50
549.50
549.50
549.50
268,567
Oct 8, 2026
555.00
558.50
549.00
549.50
549.50
428,657
Oct 7, 2026
586.00
586.00
559.56
563.50
563.50
757,941
Oct 6, 2026
593.00
593.00
572.50
572.50
572.50
1,654,478
Oct 5, 2026
577.50
585.00
576.50
579.00
579.00
472,068
Oct 2, 2026
595.50
595.50
580.00
585.00
585.00
506,441
Oct 1, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
596.00
606.25
582.00
584.50
584.50
562,176
Sep 30, 2026
618.00
626.00
608.00
610.50
610.46
578,556
Sep 29, 2026
627.00
630.00
615.00
615.00
614.96
2,284,095
Sep 28, 2026
604.00
667.50
604.00
620.00
619.96
2,544,055
Sep 25, 2026
602.50
603.50
592.50
598.50
598.46
488,804
Sep 24, 2026
623.00
623.00
597.00
597.00
596.96
369,125
Sep 23, 2026
623.00
623.00
605.00
612.50
612.46
336,304
Sep 22, 2026
585.50
615.00
585.50
611.50
611.46
827,027
Sep 21, 2026
610.50
610.50
589.50
596.00
595.96
309,524
Sep 18, 2026
615.50
615.50
596.00
596.00
595.96
853,907
Sep 17, 2026
587.00
612.10
587.00
605.00
604.96
328,516
Sep 16, 2026
591.00
601.50
583.50
601.50
601.46
522,831
Sep 15, 2026
563.50
601.00
563.50
586.50
586.46
1,139,621
Sep 14, 2026
589.50
593.00
569.50
577.50
577.46
474,571
Sep 11, 2026
586.00
592.50
572.00
587.50
587.46
208,874
Sep 10, 2026
578.00
586.00
572.50
572.50
572.46
347,729
Sep 9, 2026
592.00
599.00
583.50
585.50
585.46
228,165
Sep 8, 2026
592.50
607.50
592.50
596.50
596.46
209,649
Sep 7, 2026
615.00
619.25
605.42
607.00
606.96
219,691
Sep 4, 2026
610.50
620.50
609.00
617.00
616.96
226,009
Sep 3, 2026
601.50
616.50
601.50
610.50
610.46
345,260
Sep 2, 2026
631.00
631.00
612.00
612.00
611.96
320,217
Sep 1, 2026
648.00
654.00
630.00
632.00
631.96
280,290
Aug 28, 2026
661.50
661.50
641.00
651.50
651.46
485,909
Aug 27, 2026
668.00
668.00
652.50
653.00
652.96
277,679
Aug 26, 2026
666.00
666.00
651.00
659.00
658.96
241,367
Aug 25, 2026
650.00
661.00
646.00
652.50
652.46
246,659
Aug 24, 2026
649.00
658.25
647.00
654.50
654.46
273,628
Aug 21, 2026
654.00
654.00
639.00
648.50
648.46
527,854
Aug 20, 2026
661.50
661.50
634.00
641.00
640.96
248,270
Aug 19, 2026
652.00
652.00
636.00
646.00
645.96
336,305
Aug 18, 2026
637.00
643.50
634.50
636.50
636.46
799,785
Aug 17, 2026
645.50
657.00
636.00
638.50
638.46
320,677
Aug 14, 2026
663.50
670.50
655.50
656.50
656.46
350,395
Aug 13, 2026
644.50
659.50
644.50
655.50
655.46
438,167
Aug 12, 2026
654.50
667.00
646.00
649.50
649.46
607,031
Aug 11, 2026
678.50
678.50
655.00
661.00
660.96
689,705
Aug 10, 2026
676.50
677.50
661.00
667.50
667.46
451,376
Aug 7, 2026
679.00
683.50
659.50
675.00
674.96
993,225
Aug 6, 2026
652.50
687.00
652.50
663.00
662.96
690,925
Aug 5, 2026
690.00
699.50
665.00
666.50
666.46
1,231,661
Aug 4, 2026
620.00
687.00
617.50
678.50
678.46
2,968,494
Aug 3, 2026
558.50
586.50
558.50
573.00
572.96
818,308
Jul 31, 2026
574.00
574.00
552.50
554.50
554.46
371,655
Jul 30, 2026
582.50
582.50
560.50
560.50
560.46
462,991
Jul 29, 2026
568.00
576.50
567.00
569.50
569.46
443,362
Jul 28, 2026
551.50
567.50
551.50
567.50
567.46
957,936
Jul 27, 2026
550.50
565.50
550.50
554.00
553.96
334,495
Jul 24, 2026
564.00
564.00
545.50
550.50
550.46
462,916
Jul 23, 2026
557.50
566.50
549.00
552.00
551.96
336,241
Jul 22, 2026
525.00
564.50
515.00
561.50
561.46
661,609
Jul 21, 2026
548.00
557.40
545.00
555.50
555.46
941,640
Jul 20, 2026
575.00
575.00
548.00
548.00
547.96
313,484
Jul 17, 2026
562.00
571.00
556.00
564.50
564.46
555,522
Jul 16, 2026
560.00
562.00
547.00
562.00
561.96
615,469
Jul 15, 2026
560.00
560.00
544.50
552.50
552.46
475,703
Jul 14, 2026
533.50
550.50
533.00
550.50
550.46
275,975
Jul 13, 2026
541.00
547.50
533.50
543.50
543.46
773,260
Jul 10, 2026
530.00
544.50
530.00
538.50
538.46
506,233
Jul 9, 2026
530.00
530.00
514.89
530.00
529.97
439,450
Jul 8, 2026
543.50
545.05
516.50
518.50
518.47
717,077
Jul 7, 2026
562.00
566.50
543.50
549.50
549.46
926,906
Jul 6, 2026
575.00
575.00
558.50
566.50
566.46
315,559
Jul 3, 2026
565.00
569.00
555.00
565.00
564.96
300,018
Jul 2, 2026
553.50
559.50
546.50
555.50
555.46
402,712
Jul 1, 2026
550.50
558.50
539.50
558.50
558.46
469,917
Jun 30, 2026
575.50
575.50
549.00
552.50
552.46
617,789
Jun 29, 2026
565.00
577.50
559.50
562.00
561.96
342,954
Jun 26, 2026
584.00
591.50
573.00
575.50
575.46
318,141
Jun 25, 2026
574.00
582.50
568.50
581.50
581.46
438,320
Jun 24, 2026
534.00
570.50
534.00
566.00
565.96
430,540
Jun 23, 2026
533.00
540.50
531.00
533.50
533.47
377,187
Jun 22, 2026
536.00
549.00
530.00
541.50
541.46
310,062
Jun 19, 2026
564.00
564.00
538.50
541.50
541.46
1,488,673
Jun 18, 2026
553.00
553.00
537.50
551.00
550.96
421,643
Jun 17, 2026
549.50
555.50
538.50
548.00
547.96
424,627
Jun 16, 2026
548.00
564.00
546.00
550.00
549.96
599,651
Jun 15, 2026
573.50
580.00
558.50
558.50
558.46
347,375
Jun 12, 2026
552.50
568.00
550.50
560.00
559.96
316,484
Jun 11, 2026
546.00
554.50
538.95
543.00
542.96
285,735
Jun 10, 2026
545.00
550.50
538.00
544.00
543.96
385,183
Jun 9, 2026
538.00
547.50
531.00
537.50
537.46
307,428
Jun 8, 2026
531.50
543.50
531.50
537.00
536.96
372,160
Jun 5, 2026
548.50
564.50
543.00
543.00
542.96
338,058
Jun 4, 2026
543.50
552.50
539.50
548.50
548.46
566,830
Jun 3, 2026
534.50
543.50
529.50
538.00
537.96
377,704
Jun 2, 2026
528.50
543.00
526.95
537.50
537.46
501,550
Jun 1, 2026
531.50
533.50
519.00
523.00
522.97
796,477
May 29, 2026
538.00
552.00
534.00
534.00
533.97
829,006
May 28, 2026
544.00
547.00
537.00
542.00
541.96
449,797
May 27, 2026
539.00
555.00
539.00
544.50
544.46
574,260
May 26, 2026
544.50
551.50
540.00
540.00
539.96
389,882
May 22, 2026
514.00
541.50
514.00
541.00
540.96
1,136,328
May 21, 2026
510.00
529.00
510.00
525.00
524.97
802,173
May 20, 2026
509.00
521.50
504.00
520.00
519.97
423,646
May 19, 2026
499.00
515.50
499.00
512.00
511.97
378,058
May 18, 2026
502.00
515.50
493.40
507.50
507.47
570,412
May 15, 2026
512.50
514.00
503.00
510.00
509.97
479,632
May 14, 2026
525.00
525.00
513.50
520.00
519.97
497,057
May 13, 2026
516.00
517.00
507.50
512.50
512.47
714,485
May 12, 2026
517.00
522.00
510.00
512.00
511.97
1,109,927
May 11, 2026
536.50
536.50
521.00
528.00
527.97
834,451
May 8, 2026
534.50
547.90
533.00
535.00
534.96
553,903
May 7, 2026
560.00
560.00
538.00
538.00
537.96
495,412
May 6, 2026
533.00
564.00
529.50
548.00
547.96
1,121,256
May 5, 2026
515.00
529.00
515.00
529.00
528.97
571,509
May 1, 2026
522.00
527.54
522.00
527.50
527.47
474,784
Apr 30, 2026
516.50
526.50
514.00
522.00
521.97
806,971
Apr 29, 2026
525.50
530.27
516.00
517.00
516.97
596,393
Apr 28, 2026
520.50
527.50
509.50
524.00
523.97
1,894,738
Apr 27, 2026
554.00
554.50
543.50
546.00
545.96
649,000
Apr 24, 2026
556.00
559.00
542.50
551.50
551.46
433,290
Apr 23, 2026
575.00
575.00
550.50
559.00
558.96
386,837
Apr 22, 2026
578.00
585.00
566.00
573.00
572.96
393,867
Apr 21, 2026
570.00
586.00
570.00
577.50
577.46
969,782
Apr 20, 2026
592.50
592.50
576.50
580.00
579.96
475,558
Apr 17, 2026
574.00
600.00
570.50
598.00
597.96
423,120
Apr 16, 2026
7.5000005
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
575.00
579.50
568.00
573.00
572.96
526,017
Apr 15, 2026
571.50
590.50
571.50
575.00
574.89
478,474
Apr 14, 2026
587.00
591.00
578.00
585.50
585.39
425,443
Apr 13, 2026
582.00
582.00
569.00
575.00
574.89
370,696
Apr 10, 2026
579.00
590.00
573.50
578.50
578.39
556,762
Apr 9, 2026
584.00
584.00
571.00
579.00
578.89
453,317
Apr 8, 2026
593.00
603.50
579.50
580.50
580.39
1,665,512
Apr 7, 2026
560.00
566.50
552.50
555.50
555.39
871,500
Apr 2, 2026
560.50
561.00
545.00
557.00
556.89
1,642,397
Apr 1, 2026
576.00
582.00
558.50
563.00
562.89
484,261
Mar 31, 2026
563.50
576.50
561.44
565.00
564.89
1,180,393
Mar 30, 2026
561.50
562.50
551.50
562.50
562.39
1,353,436
Mar 27, 2026
577.50
578.50
551.50
557.00
556.89
737,630
Mar 26, 2026
566.00
574.50
562.00
573.00
572.89
531,213
Mar 25, 2026
569.00
580.00
567.60
568.00
567.89
514,277
Mar 24, 2026
564.00
568.50
553.00
565.00
564.89
630,943
Mar 23, 2026
541.00
570.50
524.50
560.00
559.89
740,335
Mar 20, 2026
565.00
569.50
548.50
554.50
554.39
1,243,424
Mar 19, 2026
580.00
580.50
558.00
561.00
560.89
729,081
Mar 18, 2026
621.00
621.00
582.50
592.50
592.38
1,096,188
Mar 17, 2026
580.00
633.52
567.00
615.00
614.88
1,310,450
Mar 16, 2026
580.00
594.50
580.00
583.50
583.39
614,649
Mar 13, 2026
596.00
600.50
583.00
583.00
582.89
810,870
Mar 12, 2026
605.00
611.50
600.50
601.50
601.38
1,017,880
Mar 11, 2026
603.50
615.00
602.50
610.00
609.88
359,794
Mar 10, 2026
599.00
612.00
598.50
610.00
609.88
831,226
Mar 9, 2026
615.50
615.50
581.50
590.50
590.38
976,102
Mar 6, 2026
625.00
635.00
607.00
619.00
618.88
467,853
Mar 5, 2026
640.00
646.00
624.00
624.00
623.88
325,522
Mar 4, 2026
639.00
646.00
628.50
636.50
636.38
713,537
Mar 3, 2026
680.00
680.00
632.51
641.50
641.37
497,791
Mar 2, 2026
688.50
682.00
672.00
678.00
677.87
299,450
Feb 27, 2026
712.00
712.00
695.00
698.00
697.86
1,090,200
Feb 26, 2026
687.50
715.00
687.50
702.00
701.86
607,377
Feb 25, 2026
689.00
693.50
683.50
690.00
689.86
272,614
Feb 24, 2026
713.50
713.50
684.67
687.00
686.87
384,997
Feb 23, 2026
690.00
709.00
690.00
698.00
697.86
230,349
Feb 20, 2026
690.00
707.50
690.00
693.00
692.86
195,836
Feb 19, 2026
715.00
715.00
690.00
692.50
692.36
2,289,570
Feb 18, 2026
702.50
705.50
686.50
698.00
697.86
271,287
Feb 17, 2026
695.00
712.50
690.50
700.00
699.86
263,661
Feb 16, 2026
722.00
722.00
702.50
706.00
705.86
173,926
Feb 13, 2026
706.00
719.50
698.50
714.00
713.86
273,754
Feb 12, 2026
710.00
723.50
702.50
707.00
706.86
456,211
Feb 11, 2026
678.50
717.50
666.50
710.00
709.86
913,872
Feb 10, 2026
670.00
686.50
659.00
684.50
684.37
718,838
Feb 9, 2026
660.50
677.00
644.50
659.00
658.87
665,317
Feb 6, 2026
641.50
659.00
641.50
655.00
654.87
279,180
Feb 5, 2026
655.00
665.50
647.50
651.50
651.37
927,637
Feb 4, 2026
633.50
665.50
631.00
660.50
660.37
683,845
Feb 3, 2026
633.00
646.00
632.50
636.00
635.88
486,619
Feb 2, 2026
630.50
643.50
621.50
640.50
640.37
372,731
Jan 30, 2026
624.00
632.00
619.00
625.50
625.38
544,510
Jan 29, 2026
652.00
656.50
630.00
630.00
629.88
451,620
Jan 28, 2026
646.50
659.00
644.00
648.50
648.37
696,150
Jan 27, 2026
670.00
670.00
645.00
654.00
653.87
507,726
Jan 26, 2026
670.00
670.00
648.50
663.00
662.87
190,488
Jan 23, 2026
652.50
661.00
650.00
657.00
656.87
464,493
Jan 22, 2026
659.00
667.50
647.00
660.50
660.37
407,351
Jan 21, 2026
663.50
663.50
646.00
647.00
646.87
3,649,137
Jan 20, 2026
657.50
657.50
641.50
650.50
650.37
226,100
Jan 19, 2026
664.50
664.50
648.50
648.50
648.37
246,211
Jan 16, 2026
677.50
677.50
658.00
661.50
661.37
811,624
Jan 15, 2026
652.50
680.61
647.00
678.00
677.87
679,559
Jan 14, 2026
660.00
661.50
647.00
649.00
648.87
551,640
Jan 13, 2026
654.50
663.00
642.00
647.00
646.87
688,849
Jan 12, 2026
655.50
659.50
645.50
649.50
649.37
404,086
Jan 9, 2026
662.50
672.25
660.00
667.00
666.87
562,159
Jan 8, 2026
636.50
662.50
633.00
659.50
659.37
674,042
Jan 7, 2026
629.00
646.70
629.00
641.00
640.87
189,164
Jan 6, 2026
643.50
644.00
630.00
634.00
633.88
383,267
Jan 5, 2026
621.50
641.00
620.00
634.50
634.38
809,756
Jan 2, 2026
645.00
645.00
627.50
636.50
636.38
157,488
Dec 31, 2025
626.00
640.00
626.00
635.50
635.38
231,619
Dec 30, 2025
635.00
641.00
631.50
641.00
640.87
154,777
Dec 29, 2025
644.50
644.50
631.50
634.50
634.38
213,332
Dec 24, 2025
623.50
636.00
623.50
635.50
635.38
92,742
Dec 23, 2025
631.00
632.50
620.00
629.00
628.88
130,001
Dec 22, 2025
620.50
623.90
613.00
621.00
620.88
187,655
Dec 19, 2025
635.50
635.50
620.50
622.00
621.88
969,597
Dec 18, 2025
620.00
639.50
620.00
631.00
630.88
387,905
Dec 17, 2025
625.50
637.00
625.00
632.00
631.88
403,889
Dec 16, 2025
609.00
624.00
605.80
619.00
618.88
388,939
Dec 15, 2025
619.50
619.50
600.00
609.00
608.88
471,272
Dec 12, 2025
598.50
609.00
589.50
605.50
605.38
717,378
Dec 11, 2025
588.00
606.50
573.00
593.00
592.88
1,801,324
Dec 10, 2025
610.00
617.00
606.00
607.00
606.88
392,363
Dec 9, 2025
593.00
613.50
593.00
608.50
608.38
1,071,238
Dec 8, 2025
613.00
628.00
603.50
606.50
606.38
1,850,473
Dec 5, 2025
625.50
633.00
615.50
625.00
624.88
288,637
Dec 4, 2025
616.50
629.50
610.50
621.50
621.38
429,454
Dec 3, 2025
605.00
618.00
593.50
611.00
610.88
1,012,555
Dec 2, 2025
623.50
638.00
623.50
627.00
626.88
479,474
Dec 1, 2025
626.00
639.50
626.00
634.00
633.88
855,876
Nov 28, 2025
630.00
637.00
628.00
636.50
636.38
477,055
Nov 27, 2025
613.50
626.50
608.50
626.00
625.88
432,307
Nov 26, 2025
607.00
626.00
595.50
604.50
604.38
2,274,224
Nov 25, 2025
599.50
616.00
589.50
616.00
615.88
987,323
Nov 24, 2025
597.50
597.50
585.50
585.50
585.39
304,808
Nov 21, 2025
574.50
586.50
563.50
586.50
586.39
316,044
Nov 20, 2025
572.50
577.50
568.00
575.00
574.89
865,608
Nov 19, 2025
575.00
575.00
560.00
569.50
569.39
4,280,522
Nov 18, 2025
567.00
571.00
560.50
566.50
566.39
340,844
Nov 17, 2025
577.00
590.00
572.00
576.00
575.89
891,289
Nov 14, 2025
597.50
605.00
587.00
587.50
587.38
543,934
Nov 13, 2025
630.50
630.50
607.00
609.00
608.88
553,974
Nov 12, 2025
636.50
636.50
617.50
618.50
618.38
838,851
Nov 11, 2025
621.50
635.00
618.50
622.00
621.88
595,847
Nov 10, 2025
597.50
624.00
597.50
615.00
614.88
436,482
Nov 7, 2025
616.00
619.50
605.50
609.00
608.88
455,589
Nov 6, 2025
618.50
625.50
609.50
615.00
614.88
532,258
Nov 5, 2025
603.50
624.00
603.50
618.50
618.38
309,857
Nov 4, 2025
622.00
626.00
614.50
617.50
617.38
1,261,097
Nov 3, 2025
615.00
629.50
615.00
622.50
622.38
669,051
