tiprankstipranks
Trending News
More News >
Travis Perkins (GB:TPK)
:TPK
UK Market
Advertisement

Travis Perkins (TPK) Historical Prices

Compare
89 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 16, 2025
560.00
570.00
559.00
560.00
560.00
-0.71%
458,992
0.50
Jul 15, 2025
566.50
575.00
562.00
564.00
564.00
-1.57%
530,808
0.58
Jul 14, 2025
569.50
578.00
567.00
573.00
573.00
+0.35%
390,518
0.43
Jul 11, 2025
578.50
581.00
568.50
571.00
571.00
-1.81%
561,518
0.61
Jul 10, 2025
586.00
592.50
570.50
581.50
581.50
-1.86%
795,678
0.87
Jul 09, 2025
601.50
601.50
587.00
592.50
592.50
-0.08%
385,060
0.41
Jul 08, 2025
595.00
595.00
574.00
593.00
593.00
+1.19%
1,268,789
1.33
Jul 07, 2025
584.50
596.50
584.00
586.00
586.00
-1.51%
442,282
0.46
Jul 04, 2025
591.50
609.50
591.50
595.00
595.00
-1.73%
842,063
0.84
Jul 03, 2025
594.50
609.50
593.50
605.50
605.50
+2.11%
763,527
0.71
Jul 02, 2025
615.50
621.50
588.50
593.00
593.00
-4.05%
1,585,571
1.50
Jul 01, 2025
606.50
618.50
601.50
618.00
618.00
+1.73%
1,632,342
1.57
Jun 30, 2025
623.00
625.00
607.50
607.50
607.50
-2.41%
616,738
0.59
Jun 27, 2025
634.00
634.00
618.00
622.50
622.50
-0.95%
656,119
0.63
Jun 26, 2025
605.00
631.50
605.00
628.50
628.50
+2.28%
516,974
0.48
Jun 25, 2025
620.00
627.00
612.50
614.50
614.50
-0.89%
292,016
0.27
Jun 24, 2025
605.50
624.50
605.50
620.00
620.00
+2.14%
1,344,800
1.25
Jun 23, 2025
603.00
616.50
603.00
607.00
607.00
-1.54%
298,041
0.28
Jun 20, 2025
611.50
621.00
608.75
616.50
616.50
+1.31%
1,705,822
1.61
Jun 19, 2025
604.50
614.00
604.50
608.50
608.50
-0.98%
460,253
0.43
Jun 18, 2025
620.50
620.50
611.00
614.50
614.50
-0.97%
583,026
0.55
Jun 17, 2025
620.00
628.50
616.50
620.50
620.50
-1.12%
522,339
0.49
Jun 16, 2025
615.50
632.50
615.50
627.50
627.50
+1.29%
432,099
0.40
Jun 13, 2025
623.50
633.50
616.00
619.50
619.50
-2.98%
573,816
0.52
Jun 12, 2025
629.50
643.50
629.00
638.50
638.50
-0.62%
1,276,422
1.16
Jun 11, 2025
643.50
660.00
635.75
642.50
642.50
+0.08%
695,321
0.62
Jun 10, 2025
609.50
642.50
609.50
642.00
642.00
+3.88%
624,545
0.55
Jun 09, 2025
613.00
618.00
610.50
618.00
618.00
+0.49%
276,986
0.24
Jun 06, 2025
613.00
617.00
611.00
615.00
615.00
0.00%
495,700
0.43
Jun 05, 2025
610.00
626.00
610.00
615.00
615.00
-0.81%
376,833
0.33
Jun 04, 2025
620.00
630.50
617.50
620.00
620.00
0.00%
497,751
0.42
Jun 03, 2025
623.00
630.50
615.00
620.00
620.00
-1.04%
443,749
0.37
Jun 02, 2025
623.00
634.00
618.00
626.50
626.50
-1.42%
604,763
0.50
May 30, 2025
640.50
648.00
634.50
635.50
635.50
-0.86%
1,008,902
0.84
May 29, 2025
642.00
643.50
633.00
641.00
641.00
+0.39%
1,383,294
1.15
May 28, 2025
631.50
653.50
631.50
638.50
638.50
-0.55%
1,402,545
1.17
May 27, 2025
630.00
649.00
629.50
642.00
642.00
+1.99%
523,526
0.43
May 23, 2025
614.50
629.50
613.00
629.50
629.50
+1.53%
392,407
0.32
May 22, 2025
610.00
625.00
610.00
620.00
620.00
-0.48%
576,273
0.47
May 21, 2025
624.50
639.00
620.00
623.00
623.00
-2.58%
855,510
0.70
May 20, 2025
633.00
643.00
631.00
639.50
639.50
+0.71%
328,531
0.27
May 19, 2025
630.00
636.50
623.50
635.00
635.00
+0.87%
532,992
0.43
May 16, 2025
615.00
632.50
615.00
629.50
629.50
+0.96%
398,251
0.32
May 15, 2025
605.00
634.50
605.00
623.50
623.50
+1.55%
949,119
0.76
May 14, 2025
619.50
630.00
612.00
614.00
614.00
-1.76%
3,482,764
2.84
May 13, 2025
607.00
625.00
605.00
625.00
625.00
+3.39%
1,273,918
1.05
May 12, 2025
624.50
630.50
604.50
604.50
604.50
-2.97%
1,260,357
1.05
May 09, 2025
596.50
629.82
591.00
623.00
623.00
+6.86%
1,891,450
1.60
May 08, 2025
584.00
597.00
576.50
583.00
583.00
+0.95%
1,184,375
1.00
May 07, 2025
552.50
579.00
552.50
577.50
577.50
+2.03%
960,402
0.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis