569.00p-9.00 (-1.56%)02 May 2025, 17:28
Travis Perkins PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 576.50p | 582.50p | 569.00p | 569.00p | 1,210,340 |
May 1, 2025 | 570.00p | 581.00p | 558.50p | 578.00p | 992,172 |
Apr 30, 2025 | 553.00p | 559.28p | 546.50p | 559.00p | 1,916,624 |
Apr 29, 2025 | 531.50p | 572.50p | 530.00p | 550.50p | 1,214,409 |
Apr 28, 2025 | 525.00p | 537.00p | 521.00p | 528.50p | 580,283 |
Apr 25, 2025 | 533.00p | 536.50p | 518.50p | 524.50p | 442,274 |
Apr 24, 2025 | 523.00p | 527.00p | 513.00p | 527.00p | 1,035,301 |
Apr 23, 2025 | 520.00p | 532.50p | 514.00p | 527.50p | 655,174 |
Apr 22, 2025 | 518.00p | 525.00p | 510.00p | 515.50p | 2,954,586 |
Apr 17, 2025 | 520.50p | 529.50p | 511.00p | 519.00p | 3,165,845 |
Apr 16, 2025 | 539.00p | 539.00p | 524.50p | 532.00p | 397,481 |
Apr 15, 2025 | 531.00p | 543.00p | 530.50p | 536.50p | 592,202 |
Apr 14, 2025 | 523.50p | 537.50p | 523.00p | 537.50p | 703,370 |
Apr 11, 2025 | 533.00p | 533.00p | 512.28p | 525.00p | 427,510 |
Apr 10, 2025 | 532.00p | 546.50p | 519.00p | 524.00p | 486,419 |
Apr 9, 2025 | 506.50p | 521.00p | 498.80p | 508.00p | 638,470 |
Apr 8, 2025 | 509.00p | 535.50p | 497.40p | 521.00p | 897,254 |
Apr 7, 2025 | 490.00p | 530.50p | 477.37p | 499.40p | 1,331,434 |
Apr 4, 2025 | 523.00p | 536.50p | 497.40p | 510.00p | 2,688,228 |
Apr 3, 2025 | 509.00p | 518.00p | 494.00p | 513.50p | 1,253,153 |
Apr 2, 2025 | 488.20p | 503.50p | 478.00p | 503.50p | 3,358,652 |
Apr 1, 2025 | 478.00p | 523.50p | 478.00p | 494.00p | 4,953,332 |
Mar 31, 2025 | 570.00p | 570.00p | 545.00p | 550.00p | 660,336 |
Mar 28, 2025 | 568.00p | 586.50p | 562.00p | 564.50p | 651,596 |
Mar 27, 2025 | 560.00p | 578.50p | 560.00p | 575.00p | 727,187 |
Mar 26, 2025 | 578.00p | 581.00p | 568.00p | 568.50p | 333,495 |
Mar 25, 2025 | 578.50p | 585.00p | 572.00p | 572.00p | 2,411,957 |
Mar 24, 2025 | 581.00p | 585.65p | 568.50p | 579.50p | 482,432 |
Mar 21, 2025 | 567.50p | 578.00p | 561.00p | 568.00p | 1,754,961 |
Mar 20, 2025 | 585.50p | 594.00p | 575.00p | 577.50p | 558,723 |
Mar 19, 2025 | 581.00p | 590.00p | 575.00p | 585.50p | 425,766 |
Mar 18, 2025 | 585.50p | 589.00p | 570.50p | 584.00p | 334,065 |
Mar 17, 2025 | 561.00p | 579.50p | 553.09p | 576.50p | 359,841 |
Mar 14, 2025 | 568.00p | 585.00p | 499.40p | 560.00p | 1,418,490 |
Mar 13, 2025 | 569.00p | 583.50p | 565.00p | 571.50p | 1,361,015 |
Mar 12, 2025 | 575.00p | 592.50p | 569.00p | 576.50p | 1,866,217 |
Mar 11, 2025 | 580.50p | 589.50p | 570.50p | 570.50p | 978,111 |
Mar 10, 2025 | 627.50p | 639.50p | 578.00p | 580.50p | 2,583,381 |
Mar 7, 2025 | 661.00p | 661.00p | 627.50p | 633.50p | 1,418,715 |
Mar 6, 2025 | 653.00p | 653.00p | 636.75p | 648.50p | 666,226 |
Mar 5, 2025 | 635.00p | 650.50p | 634.00p | 637.50p | 728,322 |
Mar 4, 2025 | 647.50p | 651.00p | 626.00p | 627.00p | 517,114 |
Mar 3, 2025 | 638.00p | 658.14p | 638.00p | 647.50p | 3,092,025 |
Feb 28, 2025 | 645.00p | 659.50p | 642.00p | 652.00p | 768,775 |
Feb 27, 2025 | 659.50p | 664.50p | 645.50p | 651.00p | 512,252 |
Feb 26, 2025 | 667.50p | 677.00p | 659.50p | 664.50p | 857,665 |
Feb 25, 2025 | 650.00p | 659.50p | 650.00p | 653.50p | 1,997,157 |
Feb 24, 2025 | 660.00p | 667.00p | 650.00p | 655.00p | 749,603 |
Feb 21, 2025 | 673.00p | 673.00p | 655.50p | 657.50p | 966,614 |
Feb 20, 2025 | 656.00p | 671.50p | 655.00p | 664.50p | 1,242,381 |
Most Read
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.