569.00p-9.00 (-1.56%)02 May 2025, 17:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Travis Perkins PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 2, 2025576.50p582.50p569.00p569.00p1,210,340
May 1, 2025570.00p581.00p558.50p578.00p992,172
Apr 30, 2025553.00p559.28p546.50p559.00p1,916,624
Apr 29, 2025531.50p572.50p530.00p550.50p1,214,409
Apr 28, 2025525.00p537.00p521.00p528.50p580,283
Apr 25, 2025533.00p536.50p518.50p524.50p442,274
Apr 24, 2025523.00p527.00p513.00p527.00p1,035,301
Apr 23, 2025520.00p532.50p514.00p527.50p655,174
Apr 22, 2025518.00p525.00p510.00p515.50p2,954,586
Apr 17, 2025520.50p529.50p511.00p519.00p3,165,845
Apr 16, 2025539.00p539.00p524.50p532.00p397,481
Apr 15, 2025531.00p543.00p530.50p536.50p592,202
Apr 14, 2025523.50p537.50p523.00p537.50p703,370
Apr 11, 2025533.00p533.00p512.28p525.00p427,510
Apr 10, 2025532.00p546.50p519.00p524.00p486,419
Apr 9, 2025506.50p521.00p498.80p508.00p638,470
Apr 8, 2025509.00p535.50p497.40p521.00p897,254
Apr 7, 2025490.00p530.50p477.37p499.40p1,331,434
Apr 4, 2025523.00p536.50p497.40p510.00p2,688,228
Apr 3, 2025509.00p518.00p494.00p513.50p1,253,153
Apr 2, 2025488.20p503.50p478.00p503.50p3,358,652
Apr 1, 2025478.00p523.50p478.00p494.00p4,953,332
Mar 31, 2025570.00p570.00p545.00p550.00p660,336
Mar 28, 2025568.00p586.50p562.00p564.50p651,596
Mar 27, 2025560.00p578.50p560.00p575.00p727,187
Mar 26, 2025578.00p581.00p568.00p568.50p333,495
Mar 25, 2025578.50p585.00p572.00p572.00p2,411,957
Mar 24, 2025581.00p585.65p568.50p579.50p482,432
Mar 21, 2025567.50p578.00p561.00p568.00p1,754,961
Mar 20, 2025585.50p594.00p575.00p577.50p558,723
Mar 19, 2025581.00p590.00p575.00p585.50p425,766
Mar 18, 2025585.50p589.00p570.50p584.00p334,065
Mar 17, 2025561.00p579.50p553.09p576.50p359,841
Mar 14, 2025568.00p585.00p499.40p560.00p1,418,490
Mar 13, 2025569.00p583.50p565.00p571.50p1,361,015
Mar 12, 2025575.00p592.50p569.00p576.50p1,866,217
Mar 11, 2025580.50p589.50p570.50p570.50p978,111
Mar 10, 2025627.50p639.50p578.00p580.50p2,583,381
Mar 7, 2025661.00p661.00p627.50p633.50p1,418,715
Mar 6, 2025653.00p653.00p636.75p648.50p666,226
Mar 5, 2025635.00p650.50p634.00p637.50p728,322
Mar 4, 2025647.50p651.00p626.00p627.00p517,114
Mar 3, 2025638.00p658.14p638.00p647.50p3,092,025
Feb 28, 2025645.00p659.50p642.00p652.00p768,775
Feb 27, 2025659.50p664.50p645.50p651.00p512,252
Feb 26, 2025667.50p677.00p659.50p664.50p857,665
Feb 25, 2025650.00p659.50p650.00p653.50p1,997,157
Feb 24, 2025660.00p667.00p650.00p655.00p749,603
Feb 21, 2025673.00p673.00p655.50p657.50p966,614
Feb 20, 2025656.00p671.50p655.00p664.50p1,242,381
Showing 1 to 50 of 252
May
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
May
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
27
28
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00