Travis Perkins Plc (TPK)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25 | 3.74531835206 | 667.5 | 708.5 | 666 | 355486 | 695.87244878 | DE |
| 4 | -7 | -1.00071479628 | 699.5 | 738.5 | 654 | 391894 | 687.53608457 | DE |
| 12 | -128 | -15.6002437538 | 820.5 | 875.5 | 654 | 500585 | 752.25408827 | DE |
| 26 | -254 | -26.8357105124 | 946.5 | 976 | 654 | 583918 | 847.71798719 | DE |
| 52 | -80.5 | -10.4139715395 | 773 | 976 | 654 | 613468 | 816.48183503 | DE |
| 156 | -824 | -54.3356412793 | 1516.5 | 1538 | 654 | 697259 | 934.84139211 | DE |
| 260 | -917.5 | -56.9875776398 | 1610 | 1839 | 573.8 | 750259 | 1123.31287564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
