Travis Perkins Plc (TPK)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -4.49438202247 | 667.5 | 677 | 626 | 1169564 | 649.36940428 | DE |
| 4 | -41.5 | -6.11192930781 | 679 | 721 | 626 | 1031483 | 673.2467684 | DE |
| 12 | -100.5 | -13.6178861789 | 738 | 772.5 | 626 | 669584 | 687.04742024 | DE |
| 26 | -238 | -27.1844660194 | 875.5 | 964 | 626 | 662417 | 784.29708823 | DE |
| 52 | -65.5 | -9.31721194879 | 703 | 976 | 626 | 661097 | 799.71954667 | DE |
| 156 | -680 | -51.6129032258 | 1317.5 | 1370.5 | 626 | 699708 | 899.60413077 | DE |
| 260 | -774.5 | -54.8512747875 | 1412 | 1839 | 573.8 | 747379 | 1096.47542324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 627 | -20.5 | -3.17 | 647.5 | 651 | 626 | 517108 |
| 1741023000 | 647.5 | -4.5 | -0.69 | 638 | 656 | 638 | 3092025 |
| 1740763800 | 652 | 1 | 0.15 | 645 | 659.5 | 643 | 768775 |
| 1740677400 | 651 | -13.5 | -2.03 | 659.5 | 664 | 645.5 | 512245 |
| 1740591000 | 664.5 | 11 | 1.68 | 667.5 | 677 | 659.5 | 957665 |
| 1740504600 | 653.5 | -1.5 | -0.23 | 650 | 657.5 | 650 | 1959059 |
| 1740418200 | 655 | -2.5 | -0.38 | 660 | 661.5 | 650.5 | 749603 |
| 1740159000 | 657.5 | -7 | -1.05 | 673 | 673 | 655.5 | 788252 |
| 1740072600 | 664.5 | 2.5 | 0.38 | 656 | 671.5 | 655 | 1242379 |
| 1739986200 | 662 | -26.5 | -3.85 | 698 | 698 | 659.5 | 839317 |
| 1739899800 | 688.5 | -6.5 | -0.94 | 711 | 711 | 687.5 | 1134769 |
| 1739813400 | 695 | -1.5 | -0.22 | 692.5 | 696 | 685.5 | 653933 |
| 1739554200 | 696.5 | -1.5 | -0.21 | 700.5 | 700.5 | 691 | 1269305 |
| 1739467800 | 698 | 14 | 2.05 | 687.5 | 700.5 | 683.5 | 918010 |
| 1739381400 | 684 | -19.5 | -2.77 | 703 | 708.5 | 677.5 | 859357 |
| 1739295000 | 703.5 | -6.5 | -0.92 | 693.5 | 707.5 | 693.5 | 2010770 |
| 1739208600 | 710 | 10.5 | 1.50 | 701.5 | 711 | 700 | 776210 |
| 1738949400 | 699.5 | -14.5 | -2.03 | 704.5 | 717 | 697 | 429616 |
| 1738863000 | 714 | 29.5 | 4.31 | 691 | 721 | 686.5 | 613676 |
| 1738776600 | 684.5 | 2.5 | 0.37 | 679 | 684.5 | 675.5 | 537583 |
| 1738690200 | 682 | -9.5 | -1.37 | 687.5 | 695 | 678 | 392372 |
| 1738603800 | 691.5 | -22.5 | -3.15 | 700 | 700 | 685.5 | 284245 |
| 1738344600 | 714 | 3.5 | 0.49 | 706 | 720.5 | 703.5 | 590646 |
| 1738258200 | 710.5 | 17.5 | 2.53 | 697 | 715.5 | 691.5 | 1115092 |
| 1738171800 | 693 | -8.5 | -1.21 | 710 | 710 | 693 | 291588 |
| 1738085400 | 701.5 | 15 | 2.18 | 688 | 707 | 683.5 | 873848 |
| 1737999000 | 686.5 | -3.5 | -0.51 | 680.5 | 691 | 679 | 326156 |
| 1737739800 | 690 | -3 | -0.43 | 683 | 700.5 | 683 | 543289 |
| 1737653400 | 693 | 0.5 | 0.07 | 692.5 | 699.5 | 688.5 | 337586 |
| 1737567000 | 692.5 | -1 | -0.14 | 683 | 699 | 683 | 270269 |
| 1737480600 | 693.5 | -5.5 | -0.79 | 696.5 | 697 | 692.5 | 178841 |
| 1737394200 | 699 | -1 | -0.14 | 698 | 703 | 691.5 | 232311 |
| 1737135000 | 700 | 7 | 1.01 | 696.5 | 708.5 | 696.5 | 447913 |
| 1737048600 | 693 | -1 | -0.14 | 695 | 706 | 675 | 431464 |
| 1736962200 | 694 | 40 | 6.12 | 667.5 | 695.5 | 666 | 486902 |
| 1736875800 | 654 | -8 | -1.21 | 663 | 673 | 654 | 620548 |
| 1736789400 | 662 | -5.5 | -0.82 | 670.5 | 671 | 661 | 412991 |
| 1736530200 | 667.5 | -13 | -1.91 | 682 | 682 | 665.5 | 416682 |
| 1736443800 | 680.5 | 14 | 2.10 | 679 | 683 | 655.5 | 651001 |
| 1736357400 | 666.5 | -27 | -3.89 | 703 | 703 | 659.5 | 693735 |
| 1736271000 | 693.5 | -18.5 | -2.60 | 707 | 710.5 | 693.5 | 392433 |
| 1736184600 | 712 | 9 | 1.28 | 704.5 | 720 | 704.5 | 372746 |
| 1735925400 | 703 | -8 | -1.13 | 708.5 | 713 | 698 | 300688 |
| 1735839000 | 711 | -18 | -2.47 | 738.5 | 738.5 | 709.5 | 319805 |
| 1735666200 | 729 | 17.5 | 2.46 | 705 | 729 | 705 | 107279 |
| 1735579800 | 711.5 | -6 | -0.84 | 712 | 717 | 709 | 313852 |
| 1735320600 | 717.5 | 1 | 0.14 | 699.5 | 721 | 699.5 | 283006 |
| 1735061400 | 716.5 | 0 | 0.00 | 731 | 731 | 714 | 66922 |
| 1734975000 | 716.5 | -0.5 | -0.07 | 714 | 716.5 | 709 | 165355 |
| 1734715800 | 717 | 3.5 | 0.49 | 703 | 720.5 | 703 | 899957 |
| 1734629400 | 713.5 | -7 | -0.97 | 710.5 | 720 | 709 | 1458391 |
| 1734543000 | 720.5 | 9 | 1.26 | 717 | 726.5 | 710 | 497666 |
| 1734456600 | 711.5 | -11.5 | -1.59 | 719 | 725.5 | 711.5 | 743915 |
| 1734370200 | 723 | -10 | -1.36 | 730 | 733.5 | 723 | 453681 |
| 1734111000 | 733 | -12.5 | -1.68 | 741 | 748.5 | 733 | 328614 |
| 1734024600 | 745.5 | -10.5 | -1.39 | 772.5 | 772.5 | 745.5 | 281517 |
| 1733938200 | 756 | 0 | 0.00 | 738 | 758.5 | 738 | 953346 |
| 1733851800 | 756 | -2 | -0.26 | 763 | 763 | 749 | 592187 |
| 1733765400 | 758 | 8 | 1.07 | 760.5 | 761 | 750.5 | 291272 |
| 1733506200 | 750 | 3.5 | 0.47 | 752.5 | 758.5 | 747 | 214841 |
| 1733419800 | 746.5 | -19.5 | -2.55 | 760 | 764.5 | 743 | 895955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
