716.00p-2.00 (-0.28%)19 Apr 2024, 18:13
Travis Perkins PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 700.00p | 720.50p | 700.00p | 718.00p | 392,006 |
Apr 17, 2024 | 703.50p | 725.50p | 703.50p | 715.00p | 857,982 |
Apr 16, 2024 | 724.50p | 730.50p | 713.50p | 720.00p | 964,696 |
Apr 15, 2024 | 729.50p | 752.25p | 729.50p | 736.00p | 576,684 |
Apr 12, 2024 | 750.50p | 756.50p | 741.50p | 747.50p | 594,228 |
Apr 11, 2024 | 740.50p | 757.50p | 736.00p | 749.50p | 571,956 |
Apr 10, 2024 | 749.00p | 759.50p | 734.52p | 736.00p | 744,179 |
Apr 9, 2024 | 730.50p | 756.00p | 730.50p | 750.00p | 1,328,637 |
Apr 8, 2024 | 730.00p | 749.50p | 730.00p | 745.50p | 588,646 |
Apr 5, 2024 | 750.00p | 750.00p | 731.50p | 735.50p | 521,655 |
Apr 4, 2024 | 719.00p | 749.50p | 719.00p | 745.00p | 1,542,570 |
Apr 3, 2024 | 702.00p | 731.50p | 702.00p | 731.50p | 1,159,229 |
Apr 2, 2024 | 735.00p | 736.00p | 712.50p | 717.00p | 634,221 |
Mar 28, 2024 | 731.80p | 731.80p | 720.20p | 729.40p | 1,009,074 |
Mar 27, 2024 | 733.40p | 740.90p | 728.00p | 735.00p | 1,005,591 |
Mar 26, 2024 | 695.00p | 726.40p | 695.00p | 726.40p | 457,626 |
Mar 25, 2024 | 713.60p | 715.00p | 704.80p | 708.60p | 373,653 |
Mar 22, 2024 | 699.20p | 720.00p | 699.20p | 713.20p | 343,296 |
Mar 21, 2024 | 710.20p | 718.60p | 702.90p | 715.40p | 342,326 |
Mar 20, 2024 | 691.00p | 698.80p | 691.00p | 698.00p | 411,545 |
Mar 19, 2024 | 688.40p | 696.20p | 688.40p | 693.00p | 662,536 |
Mar 18, 2024 | 697.80p | 701.00p | 687.00p | 692.20p | 351,272 |
Mar 15, 2024 | 698.00p | 709.60p | 698.00p | 698.40p | 927,196 |
Mar 14, 2024 | 699.40p | 713.40p | 699.40p | 702.80p | 483,015 |
Mar 13, 2024 | 718.00p | 723.00p | 708.80p | 710.00p | 531,617 |
Mar 12, 2024 | 718.60p | 722.00p | 708.00p | 720.20p | 421,271 |
Mar 11, 2024 | 721.40p | 729.00p | 714.60p | 715.60p | 514,277 |
Mar 8, 2024 | 735.00p | 738.20p | 717.72p | 728.20p | 576,189 |
Mar 7, 2024 | 728.00p | 751.40p | 717.40p | 736.00p | 1,108,750 |
Mar 6, 2024 | 711.80p | 735.20p | 709.60p | 732.00p | 2,236,375 |
Mar 5, 2024 | 703.00p | 772.40p | 697.00p | 725.20p | 1,827,659 |
Mar 4, 2024 | 770.80p | 770.80p | 739.80p | 745.40p | 684,409 |
Mar 1, 2024 | 737.60p | 756.80p | 728.20p | 755.80p | 884,202 |
Feb 29, 2024 | 720.00p | 750.41p | 720.00p | 737.20p | 1,150,174 |
Feb 28, 2024 | 756.40p | 756.40p | 728.40p | 730.60p | 646,359 |
Feb 27, 2024 | 726.00p | 747.80p | 725.80p | 747.80p | 852,829 |
Feb 26, 2024 | 763.80p | 763.80p | 738.00p | 738.00p | 370,455 |
Feb 23, 2024 | 760.20p | 762.52p | 751.40p | 756.20p | 272,386 |
Feb 22, 2024 | 763.80p | 771.20p | 756.60p | 760.60p | 352,143 |
Feb 21, 2024 | 761.40p | 773.60p | 761.40p | 764.80p | 463,207 |
Feb 20, 2024 | 755.80p | 781.20p | 755.60p | 770.60p | 225,747 |
Feb 19, 2024 | 760.60p | 775.20p | 746.60p | 773.80p | 333,013 |
Feb 16, 2024 | 770.20p | 772.19p | 757.20p | 760.40p | 253,706 |
Feb 15, 2024 | 762.20p | 771.40p | 760.20p | 761.80p | 320,107 |
Feb 14, 2024 | 758.40p | 764.60p | 754.00p | 755.20p | 453,809 |
Feb 13, 2024 | 761.60p | 782.54p | 749.40p | 755.80p | 320,958 |
Feb 12, 2024 | 776.40p | 792.60p | 775.40p | 777.60p | 270,725 |
Feb 9, 2024 | 771.00p | 784.40p | 768.80p | 773.80p | 246,716 |
Feb 8, 2024 | 770.00p | 783.20p | 761.52p | 776.00p | 402,006 |
Feb 7, 2024 | 750.80p | 774.80p | 750.80p | 769.80p | 377,301 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Mondi PLC | 1,504.50 | 9.30 |
Darktrace PLC | 476.20 | 3.88 |
Energean PLC | 1,019.00 | 3.87 |
Close Brothers Group PLC | 453.20 | 3.09 |
Ashmore Group PLC | 184.80 | 2.44 |
Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
Company | Price | % Chg |
---|---|---|
Smith (Ds) PLC | 358.60 | -10.26 |
Man Group PLC | 251.00 | -6.55 |
Marshalls PLC | 257.50 | -4.10 |
Foresight Group Holdings Limited | 440.00 | -3.93 |
Dr. Martens PLC | 67.30 | -3.65 |
Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.