Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Travis Perkins Plc (OP: TPRKY )

10.82 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 06, 2024 10.82 95 -0.06(-0.55%)
May 28, 2024 10.88 1 +0.03(+0.28%)
May 24, 2024 10.85 10.85 10.83 10.85 8,359 +0.23(+2.17%)
May 23, 2024 10.60 10.62 10.60 10.62 4,855 +0.14(+1.34%)
May 21, 2024 10.48 70 -0.24(-2.24%)
May 17, 2024 10.72 63 +0.44(+4.28%)
May 14, 2024 10.28 96 +0.36(+3.63%)
May 08, 2024 9.920 25 -0.08(-0.80%)
May 07, 2024 10.00 10.00 10.00 10.00 259 +0.36(+3.73%)
May 01, 2024 9.640 35 +0.24(+2.55%)
Apr 30, 2024 9.390 9.400 9.390 9.400 2,880 -0.17(-1.78%)
Apr 26, 2024 9.570 146 +0.55(+6.14%)
Apr 25, 2024 8.970 9.016 8.970 9.016 792 -0.01(-0.16%)
Apr 23, 2024 9.030 106 +0.15(+1.69%)
Apr 22, 2024 8.910 8.910 8.880 8.880 460 -0.16(-1.77%)
Apr 15, 2024 9.040 70 -0.22(-2.38%)
Apr 12, 2024 9.260 9.260 9.260 9.260 506 -0.08(-0.81%)
Apr 10, 2024 9.336 81 -0.02(-0.26%)
Apr 09, 2024 9.500 9.500 9.360 9.360 467 -0.05(-0.53%)
Apr 04, 2024 9.410 42 +0.19(+2.06%)
Apr 03, 2024 8.990 9.220 8.990 9.220 499 +0.05(+0.55%)
Mar 28, 2024 9.170 24 +0.05(+0.55%)
Mar 27, 2024 9.510 9.510 9.120 9.120 598 +0.27(+3.05%)
Mar 25, 2024 8.850 331 -0.04(-0.45%)
Mar 22, 2024 8.950 9.004 8.890 8.890 1,718 +0.03(+0.34%)
Mar 21, 2024 9.025 9.025 8.860 8.860 236 +0.07(+0.80%)
Mar 20, 2024 8.790 8.790 8.790 8.790 232 -0.04(-0.45%)
Mar 19, 2024 8.760 8.830 8.740 8.830 2,448 +0.10(+1.15%)
Mar 18, 2024 8.810 8.820 8.730 8.730 1,460 -0.09(-1.07%)
Mar 15, 2024 8.977 8.977 8.825 8.825 293 -0.05(-0.51%)
Mar 14, 2024 8.990 8.990 8.870 8.870 2,847 -0.24(-2.63%)
Mar 12, 2024 9.110 342 -0.27(-2.88%)
Mar 07, 2024 9.380 103 +0.24(+2.63%)
Mar 05, 2024 9.140 13 -0.34(-3.59%)
Mar 04, 2024 9.400 9.480 9.400 9.480 2,156 -0.03(-0.32%)
Mar 01, 2024 9.490 9.510 9.490 9.510 517 +0.20(+2.15%)
Feb 29, 2024 9.300 9.310 9.300 9.310 322 +0.09(+0.98%)
Feb 28, 2024 9.230 9.230 9.220 9.220 1,122 -0.38(-4.01%)
Feb 21, 2024 9.605 0 +0.11(+1.11%)
Feb 16, 2024 9.500 67 -0.07(-0.77%)
Feb 15, 2024 9.580 9.580 9.574 9.574 1,369 +0.14(+1.53%)
Feb 14, 2024 9.430 9.430 9.430 9.430 247 -0.16(-1.67%)
Feb 13, 2024 9.380 9.590 9.380 9.590 204 -0.25(-2.54%)
Feb 12, 2024 9.830 9.840 9.740 9.840 2,121 +0.12(+1.23%)
Feb 09, 2024 9.705 9.730 9.705 9.720 4,950 +0.09(+0.88%)
Feb 08, 2024 9.826 9.826 9.635 9.635 657 -0.05(-0.57%)
Feb 07, 2024 9.675 9.716 9.675 9.690 1,040 +0.13(+1.36%)
Feb 06, 2024 9.640 9.640 9.560 9.560 1,795 +0.07(+0.74%)
Feb 05, 2024 9.500 9.537 9.470 9.490 3,187 -0.41(-4.14%)
Feb 01, 2024 9.900 98 -0.25(-2.46%)
Jan 29, 2024 10.15 67 -0.03(-0.29%)
Jan 26, 2024 10.18 10.18 10.18 10.18 613 +0.15(+1.50%)
Jan 25, 2024 10.03 10.03 10.03 10.03 183 -0.03(-0.28%)
Jan 24, 2024 10.06 10.14 10.06 10.06 4,127 +0.28(+2.85%)
Jan 19, 2024 9.780 0 -0.14(-1.41%)
Jan 18, 2024 9.920 9.920 9.920 9.920 14,524 +0.60(+6.44%)
Jan 17, 2024 9.209 9.320 9.209 9.320 1,326 -0.00(-0.02%)
Jan 16, 2024 9.510 9.510 9.320 9.322 21,426 -0.61(-6.12%)
Jan 12, 2024 9.916 9.930 9.910 9.930 3,107 +0.07(+0.71%)
Jan 11, 2024 9.925 9.925 9.860 9.860 9,902 -0.25(-2.47%)
Jan 10, 2024 10.05 10.14 10.05 10.11 7,753 +0.13(+1.30%)
Jan 09, 2024 10.01 10.01 9.980 9.980 1,080 -0.39(-3.76%)
Jan 08, 2024 10.37 10.37 10.37 10.37 465 +0.14(+1.37%)
Jan 04, 2024 10.23 0 +0.08(+0.79%)
Jan 03, 2024 10.15 10.15 10.15 10.15 456 -0.12(-1.17%)
Jan 02, 2024 10.28 10.28 10.27 10.27 659 -0.09(-0.87%)
Dec 22, 2023 10.36 2 -0.22(-2.08%)
Dec 20, 2023 10.58 56 -0.01(-0.09%)
Dec 19, 2023 10.78 10.78 10.59 10.59 1,243 +0.15(+1.44%)
Dec 15, 2023 10.44 32 -0.13(-1.23%)
Dec 14, 2023 10.58 10.61 10.57 10.57 2,265 +0.52(+5.20%)
Dec 13, 2023 10.05 10.05 10.00 10.05 2,675 +0.24(+2.45%)
Dec 11, 2023 9.807 6 -0.06(-0.63%)
Dec 08, 2023 9.670 9.870 9.670 9.870 905 +0.18(+1.86%)
Dec 07, 2023 10.05 10.05 9.690 9.690 1,141 -0.22(-2.25%)
Dec 06, 2023 9.914 9.914 9.914 9.914 470 +0.39(+4.13%)
Dec 05, 2023 9.740 9.880 9.500 9.520 19,652 -0.01(-0.05%)
Dec 04, 2023 9.525 9.525 9.525 9.525 154 -0.29(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.