Shares Magazine
572.00p-7.50 (-1.29%)25 Mar 2025, 17:53
Travis Perkins PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 698.00p | 698.00p | 659.50p | 662.00p | 839,317 |
| Feb 18, 2025 | 711.00p | 711.00p | 687.50p | 688.50p | 1,134,770 |
| Feb 17, 2025 | 692.50p | 698.50p | 685.50p | 695.00p | 653,934 |
| Feb 14, 2025 | 700.50p | 704.00p | 691.00p | 696.50p | 1,269,306 |
| Feb 13, 2025 | 687.50p | 700.50p | 683.01p | 698.00p | 918,011 |
| Feb 12, 2025 | 703.00p | 708.50p | 677.50p | 684.00p | 859,360 |
| Feb 11, 2025 | 693.50p | 713.50p | 693.50p | 703.50p | 2,010,772 |
| Feb 10, 2025 | 703.50p | 712.00p | 696.00p | 710.00p | 776,213 |
| Feb 7, 2025 | 704.50p | 718.00p | 697.00p | 699.50p | 429,617 |
| Feb 6, 2025 | 691.00p | 721.00p | 686.50p | 714.00p | 613,676 |
| Feb 5, 2025 | 679.00p | 684.50p | 675.50p | 684.50p | 1,291,583 |
| Feb 4, 2025 | 687.50p | 697.50p | 678.00p | 682.00p | 392,374 |
| Feb 3, 2025 | 700.00p | 700.00p | 685.50p | 691.50p | 284,247 |
| Jan 31, 2025 | 706.00p | 720.50p | 703.50p | 714.00p | 590,648 |
| Jan 30, 2025 | 697.00p | 716.00p | 691.50p | 710.50p | 1,115,092 |
| Jan 29, 2025 | 710.00p | 710.00p | 693.00p | 693.00p | 291,588 |
| Jan 28, 2025 | 688.00p | 707.00p | 680.50p | 701.50p | 873,866 |
| Jan 27, 2025 | 680.50p | 692.00p | 679.00p | 686.50p | 326,158 |
| Jan 24, 2025 | 683.00p | 700.50p | 683.00p | 690.00p | 543,290 |
| Jan 23, 2025 | 692.50p | 699.50p | 688.50p | 693.00p | 337,587 |
| Jan 22, 2025 | 683.00p | 699.00p | 683.00p | 692.50p | 270,269 |
| Jan 21, 2025 | 696.50p | 699.50p | 692.50p | 693.50p | 178,841 |
| Jan 20, 2025 | 698.00p | 704.00p | 691.50p | 699.00p | 232,317 |
| Jan 17, 2025 | 696.50p | 708.50p | 696.45p | 700.00p | 447,913 |
| Jan 16, 2025 | 695.00p | 706.00p | 675.00p | 693.00p | 431,464 |
| Jan 15, 2025 | 667.50p | 696.00p | 666.00p | 694.00p | 486,902 |
| Jan 14, 2025 | 663.00p | 673.00p | 654.00p | 654.00p | 620,548 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.