922.50p+10.00 (+1.10%)23 Aug 2024, 16:35
Travis Perkins PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 934.50p | 934.50p | 911.00p | 922.50p | 192,454 |
Aug 22, 2024 | 906.00p | 920.00p | 904.00p | 912.50p | 218,848 |
Aug 21, 2024 | 901.00p | 913.50p | 901.00p | 906.00p | 268,333 |
Aug 20, 2024 | 913.00p | 920.50p | 902.00p | 904.00p | 148,501 |
Aug 19, 2024 | 912.50p | 915.50p | 885.50p | 913.50p | 186,141 |
Aug 16, 2024 | 903.50p | 907.00p | 899.00p | 904.00p | 334,200 |
Aug 15, 2024 | 912.50p | 912.50p | 890.50p | 902.50p | 1,592,289 |
Aug 14, 2024 | 875.50p | 905.00p | 875.50p | 896.00p | 438,574 |
Aug 13, 2024 | 886.50p | 900.50p | 882.00p | 882.50p | 717,775 |
Aug 12, 2024 | 907.50p | 924.00p | 879.00p | 884.00p | 359,773 |
Aug 9, 2024 | 877.00p | 899.50p | 877.00p | 886.00p | 306,293 |
Aug 8, 2024 | 881.00p | 887.00p | 864.50p | 882.50p | 1,309,301 |
Aug 7, 2024 | 876.50p | 904.00p | 875.00p | 894.00p | 554,563 |
Aug 6, 2024 | 859.00p | 895.00p | 847.01p | 876.50p | 728,210 |
Aug 5, 2024 | 870.00p | 880.00p | 847.00p | 880.00p | 1,017,839 |
Aug 2, 2024 | 927.00p | 930.50p | 888.00p | 893.00p | 1,092,125 |
Aug 1, 2024 | 948.50p | 963.00p | 935.00p | 935.00p | 673,311 |
Jul 31, 2024 | 959.00p | 971.50p | 953.50p | 958.00p | 434,314 |
Jul 30, 2024 | 938.50p | 964.00p | 938.50p | 951.50p | 890,727 |
Jul 29, 2024 | 960.50p | 976.00p | 955.00p | 955.00p | 573,358 |
Jul 26, 2024 | 943.50p | 965.00p | 934.50p | 959.50p | 442,579 |
Jul 25, 2024 | 934.00p | 938.00p | 913.50p | 930.50p | 673,349 |
Jul 24, 2024 | 936.50p | 958.00p | 936.50p | 943.00p | 584,652 |
Jul 23, 2024 | 934.00p | 950.50p | 934.00p | 949.00p | 538,917 |
Jul 22, 2024 | 946.50p | 954.00p | 932.52p | 936.00p | 581,790 |
Jul 19, 2024 | 917.50p | 922.00p | 909.50p | 919.00p | 561,096 |
Jul 18, 2024 | 915.50p | 929.00p | 908.50p | 920.50p | 909,982 |
Jul 17, 2024 | 883.50p | 916.00p | 883.50p | 910.50p | 601,987 |
Jul 16, 2024 | 903.50p | 906.00p | 893.50p | 905.00p | 899,655 |
Jul 15, 2024 | 885.50p | 915.00p | 885.50p | 899.00p | 663,154 |
Jul 12, 2024 | 890.00p | 907.00p | 884.00p | 899.00p | 849,534 |
Jul 11, 2024 | 875.00p | 897.00p | 855.50p | 888.00p | 923,529 |
Jul 10, 2024 | 806.00p | 858.00p | 806.00p | 858.00p | 1,216,497 |
Jul 9, 2024 | 813.00p | 824.00p | 799.00p | 801.00p | 683,751 |
Jul 8, 2024 | 808.00p | 835.00p | 808.00p | 821.00p | 910,950 |
Jul 5, 2024 | 800.00p | 835.00p | 765.00p | 819.00p | 641,928 |
Jul 4, 2024 | 804.50p | 804.50p | 789.00p | 798.00p | 333,575 |
Jul 3, 2024 | 775.50p | 788.00p | 772.50p | 787.50p | 737,721 |
Jul 2, 2024 | 760.00p | 778.50p | 759.50p | 767.50p | 314,970 |
Jul 1, 2024 | 782.00p | 787.00p | 756.50p | 767.50p | 415,197 |
Jun 28, 2024 | 774.50p | 776.00p | 769.00p | 769.00p | 543,090 |
Jun 27, 2024 | 763.00p | 775.50p | 756.50p | 769.00p | 337,245 |
Jun 26, 2024 | 763.50p | 784.00p | 763.50p | 774.00p | 532,580 |
Jun 25, 2024 | 789.50p | 793.00p | 778.50p | 778.50p | 356,280 |
Jun 24, 2024 | 809.00p | 809.50p | 793.50p | 794.50p | 593,911 |
Jun 21, 2024 | 827.50p | 827.50p | 805.50p | 810.50p | 844,603 |
Jun 20, 2024 | 805.50p | 819.00p | 786.50p | 817.50p | 357,960 |
Jun 19, 2024 | 805.00p | 815.65p | 803.50p | 807.00p | 376,394 |
Jun 18, 2024 | 805.00p | 831.00p | 805.00p | 816.00p | 534,249 |
Jun 17, 2024 | 804.50p | 810.50p | 800.75p | 809.00p | 419,028 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.