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 | -13.5 | -1.84931506849 | 730 | 733.5 | 703 | 810722 | 715.83264942 | DE |
| 4 | -78.5 | -9.87421383648 | 795 | 798 | 703 | 598770 | 747.59126016 | DE |
| 12 | -232.5 | -24.4994731296 | 949 | 949 | 703 | 692518 | 834.73781126 | DE |
| 26 | -92.5 | -11.433868974 | 809 | 976 | 703 | 627265 | 860.68378661 | DE |
| 52 | -131.7 | -15.5269983494 | 848.2 | 976 | 688.4 | 626217 | 820.57043264 | DE |
| 156 | -859 | -54.5223738496 | 1575.5 | 1683 | 687.8 | 706922 | 955.24103479 | DE |
| 260 | -886 | -55.2886115445 | 1602.5 | 1839 | 573.8 | 752259 | 1131.33363418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733333400 | 766 | -3.5 | -0.45 | 771 | 779.5 | 762.5 | 784658 |
| 1733247000 | 769.5 | -0.5 | -0.06 | 780 | 780 | 765 | 643458 |
| 1733160600 | 770 | 9.5 | 1.25 | 742 | 770 | 742 | 512866 |
| 1732901400 | 760.5 | -16.5 | -2.12 | 787 | 787 | 754.5 | 400240 |
| 1732815000 | 777 | 0.5 | 0.06 | 794.5 | 794.5 | 775 | 337360 |
| 1732728600 | 776.5 | 1.5 | 0.19 | 770.5 | 783.5 | 770.5 | 331995 |
| 1732642200 | 775 | -19 | -2.39 | 776.5 | 793.5 | 774.5 | 472639 |
| 1732555800 | 794 | -0.5 | -0.06 | 795 | 798 | 783 | 880838 |
| 1732296600 | 794.5 | 19.5 | 2.52 | 773.5 | 803 | 773.5 | 519898 |
| 1732210200 | 775 | 4 | 0.52 | 761 | 777 | 761 | 431453 |
| 1732123800 | 771 | -18.5 | -2.34 | 788 | 791 | 769.5 | 551135 |
| 1732037400 | 789.5 | -8 | -1.00 | 791.5 | 807 | 784 | 443486 |
| 1731951000 | 797.5 | -3 | -0.37 | 800 | 803 | 793 | 297565 |
| 1731691800 | 800.5 | -4.5 | -0.56 | 785.5 | 810 | 785.5 | 308510 |
| 1731605400 | 805 | 10 | 1.26 | 776 | 805.5 | 776 | 594798 |
| 1731519000 | 795 | -3.5 | -0.44 | 809 | 811.5 | 789 | 469588 |
| 1731432600 | 798.5 | 0.5 | 0.06 | 791.5 | 813.5 | 791 | 801026 |
| 1731346200 | 798 | 8.5 | 1.08 | 798.5 | 812 | 798 | 523039 |
| 1731087000 | 789.5 | -19 | -2.35 | 819.5 | 819.5 | 789.5 | 325442 |
| 1731000600 | 808.5 | 4.5 | 0.56 | 802.5 | 810 | 800 | 511855 |
| 1730914200 | 804 | -9 | -1.11 | 824 | 825 | 793.5 | 436466 |
| 1730827800 | 813 | 1.5 | 0.18 | 831 | 831 | 810 | 360163 |
| 1730741400 | 811.5 | -2.5 | -0.31 | 806.5 | 818.5 | 806.5 | 413705 |
| 1730482200 | 814 | 6 | 0.74 | 818 | 818 | 800.5 | 907227 |
| 1730395800 | 808 | -28 | -3.35 | 820.5 | 833 | 800.5 | 644995 |
| 1730309400 | 836 | 10 | 1.21 | 820.5 | 875.5 | 820.5 | 1123129 |
| 1730223000 | 826 | -25.5 | -2.99 | 850.5 | 856.5 | 823.5 | 547905 |
| 1730136600 | 851.5 | -6.5 | -0.76 | 859 | 865.5 | 851 | 523144 |
| 1729873800 | 858 | -22 | -2.50 | 865.5 | 881 | 858 | 875358 |
| 1729787400 | 880 | -42 | -4.56 | 858 | 883.5 | 855 | 2379948 |
| 1729701000 | 922 | -9 | -0.97 | 911 | 938 | 911 | 973009 |
| 1729614600 | 931 | 9 | 0.98 | 902 | 934 | 902 | 3172752 |
| 1729528200 | 922 | -7.5 | -0.81 | 911 | 931.5 | 911 | 824120 |
| 1729269000 | 929.5 | 2 | 0.22 | 914 | 935.5 | 914 | 1881118 |
| 1729182600 | 927.5 | 11 | 1.20 | 894.5 | 927.5 | 894.5 | 454647 |
| 1729096200 | 916.5 | 22.5 | 2.52 | 878 | 918 | 878 | 544890 |
| 1729009800 | 894 | 7.5 | 0.85 | 875.5 | 897.5 | 875.5 | 1011281 |
| 1728923400 | 886.5 | -1.5 | -0.17 | 874.5 | 891 | 874.5 | 887797 |
| 1728664200 | 888 | 0 | 0.00 | 900 | 900 | 884.5 | 356655 |
| 1728577800 | 888 | -2 | -0.22 | 898.5 | 898.5 | 885 | 403168 |
| 1728491400 | 890 | 5 | 0.56 | 899 | 899 | 883 | 390041 |
| 1728405000 | 885 | -15.5 | -1.72 | 882.5 | 895 | 875 | 572695 |
| 1728318600 | 900.5 | -10.5 | -1.15 | 930.5 | 930.5 | 898 | 1842170 |
| 1728059400 | 911 | 23.5 | 2.65 | 887.5 | 915.5 | 887.5 | 452907 |
| 1727973000 | 887.5 | -3.5 | -0.39 | 874 | 897.5 | 874 | 279904 |
| 1727886600 | 891 | -23 | -2.52 | 912 | 916.5 | 891 | 443355 |
| 1727800200 | 914 | -12 | -1.30 | 925.5 | 932.5 | 911 | 496291 |
| 1727713800 | 926 | -9.5 | -1.02 | 949 | 949 | 925 | 599040 |
| 1727454600 | 935.5 | 10.5 | 1.14 | 923 | 935.5 | 920 | 471566 |
| 1727368200 | 925 | 10 | 1.09 | 919 | 929 | 916 | 543830 |
| 1727281800 | 915 | -2 | -0.22 | 937.5 | 937.5 | 911 | 356299 |
| 1727195400 | 917 | -10.5 | -1.13 | 946 | 946 | 916 | 306672 |
| 1727109000 | 927.5 | -4.5 | -0.48 | 931 | 932.5 | 919.5 | 362297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
