Taylor Wimpey (TW.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Taylor Wimpey

Date Open High Low Close* Volume
25/12/2025 104.20p 104.90p 103.75p 104.25p 5477673
24/12/2025 104.20p 104.90p 103.75p 104.25p 5477673
23/12/2025 103.95p 104.70p 103.10p 104.15p 9289257
22/12/2025 102.50p 103.85p 102.15p 103.60p 9783866
19/12/2025 103.45p 103.85p 102.10p 102.65p 19849606
18/12/2025 104.25p 105.00p 103.45p 104.25p 16747926
17/12/2025 102.85p 104.65p 102.85p 104.00p 21858444
16/12/2025 101.55p 102.60p 101.40p 102.30p 10234292
15/12/2025 101.85p 102.01p 100.16p 101.75p 9070783
12/12/2025 101.55p 102.40p 101.30p 101.75p 8990193
11/12/2025 99.94p 101.30p 99.60p 101.25p 8485519
10/12/2025 100.00p 101.90p 99.64p 99.64p 12882370
09/12/2025 100.65p 102.10p 100.20p 100.30p 14365055
08/12/2025 102.65p 103.00p 100.35p 100.40p 17446488
05/12/2025 101.60p 103.75p 100.40p 103.00p 12200624
04/12/2025 101.90p 102.75p 101.05p 101.95p 8277142
03/12/2025 101.85p 102.15p 100.80p 101.75p 13128135
02/12/2025 103.20p 104.85p 101.58p 102.20p 21770452
01/12/2025 101.80p 102.10p 100.15p 101.20p 14341862
28/11/2025 103.80p 104.25p 101.75p 102.60p 18031540
27/11/2025 101.85p 103.90p 101.65p 103.75p 12448999
26/11/2025 103.00p 105.65p 99.34p 101.60p 46797716
25/11/2025 101.25p 103.40p 100.65p 103.40p 25110484
24/11/2025 100.40p 101.90p 100.35p 101.15p 19695084
21/11/2025 97.00p 100.80p 96.54p 100.70p 33212924
20/11/2025 99.64p 100.55p 97.60p 97.60p 10693185
19/11/2025 100.10p 100.75p 98.92p 98.92p 15929779
18/11/2025 98.44p 100.45p 98.44p 100.00p 17619216
17/11/2025 101.60p 102.80p 99.87p 100.20p 17429024
14/11/2025 100.60p 102.65p 98.82p 102.10p 40282384
13/11/2025 101.00p 104.60p 100.50p 102.00p 16160962
12/11/2025 103.30p 104.30p 101.45p 101.65p 35548136
11/11/2025 106.00p 107.15p 104.00p 105.80p 35653592
10/11/2025 102.90p 105.85p 102.90p 104.80p 17885546
07/11/2025 103.50p 104.20p 102.25p 102.75p 11694462
06/11/2025 104.10p 106.20p 103.05p 103.50p 14669230
05/11/2025 104.90p 105.50p 103.63p 103.75p 17081576
04/11/2025 103.00p 106.15p 103.00p 104.90p 12250194
03/11/2025 105.00p 105.75p 104.40p 105.05p 11130214
31/10/2025 106.00p 106.70p 104.90p 105.20p 8771352
30/10/2025 106.55p 106.60p 105.00p 105.50p 13953683
29/10/2025 108.20p 108.33p 106.20p 107.10p 17287588
28/10/2025 109.00p 109.45p 106.50p 108.45p 17673592
27/10/2025 111.05p 111.05p 109.05p 109.30p 11758474
24/10/2025 109.85p 110.81p 108.91p 110.65p 15733127
23/10/2025 108.40p 109.45p 107.45p 109.40p 22088860
22/10/2025 106.25p 110.10p 105.10p 108.45p 46690732
21/10/2025 102.20p 104.20p 101.75p 104.20p 13579604
20/10/2025 103.90p 104.38p 101.55p 102.70p 12698480
17/10/2025 105.20p 105.45p 103.10p 103.65p 23538212
16/10/2025 104.95p 106.24p 104.10p 106.15p 20146828
15/10/2025 106.25p 106.35p 104.30p 104.35p 14867616
14/10/2025 103.75p 105.80p 103.35p 105.05p 24316306
13/10/2025 100.50p 103.90p 100.25p 103.80p 31558708
10/10/2025 100.55p 101.50p 100.10p 100.30p 13216500
09/10/2025 100.60p 101.75p 99.64p 100.50p 29570652
08/10/2025 105.05p 105.95p 103.80p 105.30p 28754124
07/10/2025 105.95p 106.50p 104.75p 105.10p 17518598
06/10/2025 106.50p 106.95p 105.20p 106.00p 25028032
03/10/2025 106.40p 107.40p 105.30p 106.65p 36761672
02/10/2025 105.00p 105.95p 104.65p 105.95p 27751694
01/10/2025 103.50p 104.55p 102.50p 104.55p 22570090
30/09/2025 102.50p 103.25p 101.65p 103.05p 22865230
29/09/2025 100.15p 102.40p 99.87p 102.30p 20576564
26/09/2025 98.20p 100.00p 98.08p 99.60p 8248733
25/09/2025 99.14p 99.44p 98.17p 98.48p 15219819
24/09/2025 98.64p 99.88p 98.20p 99.52p 15031539
23/09/2025 97.32p 99.64p 97.00p 98.80p 21397660
22/09/2025 98.84p 99.00p 96.72p 97.18p 15425269
19/09/2025 99.54p 99.58p 97.68p 98.70p 128460664
18/09/2025 98.56p 99.64p 98.04p 99.22p 20634692
17/09/2025 97.96p 98.82p 97.20p 98.82p 14081825
16/09/2025 98.02p 98.02p 97.24p 97.06p 11148013
15/09/2025 98.02p 99.26p 96.48p 97.24p 39118308
12/09/2025 98.88p 98.88p 97.02p 97.76p 10974138
11/09/2025 97.70p 97.70p 97.26p 98.00p 17143870
10/09/2025 97.70p 98.26p 96.70p 97.26p 14483146
09/09/2025 99.26p 99.64p 97.58p 97.62p 15399540
08/09/2025 99.20p 99.90p 98.12p 98.62p 20495460
05/09/2025 97.34p 99.04p 97.08p 98.84p 19777892
04/09/2025 95.24p 96.86p 95.10p 96.72p 19653898
03/09/2025 93.46p 95.80p 92.90p 95.40p 28090232
02/09/2025 95.02p 95.30p 92.50p 92.96p 42816256
01/09/2025 95.90p 97.16p 95.82p 96.02p 13362915
29/08/2025 97.12p 97.52p 95.82p 95.74p 26619544
28/08/2025 98.60p 99.26p 97.14p 97.30p 22321796
27/08/2025 99.64p 100.15p 98.32p 98.68p 12652812
26/08/2025 101.00p 101.25p 98.90p 98.92p 23510634
22/08/2025 98.46p 101.20p 98.42p 100.70p 20022992
21/08/2025 100.35p 100.95p 98.78p 98.78p 22024532
20/08/2025 100.50p 100.90p 99.36p 100.20p 21179336
19/08/2025 99.08p 101.05p 99.08p 100.75p 15094160
18/08/2025 100.30p 100.90p 98.56p 99.02p 21919192
15/08/2025 102.05p 102.20p 99.83p 99.94p 16300150
14/08/2025 101.85p 102.25p 100.10p 100.80p 14425869
13/08/2025 101.00p 101.45p 99.40p 101.45p 41794172
12/08/2025 100.85p 102.15p 100.15p 100.60p 30774376
11/08/2025 101.15p 101.80p 100.30p 100.30p 14476415
08/08/2025 100.60p 101.55p 100.60p 101.10p 12105737
07/08/2025 101.60p 102.05p 99.95p 100.40p 18128978
06/08/2025 101.55p 102.20p 101.00p 101.50p 35461912
05/08/2025 102.15p 103.25p 101.75p 101.85p 14360730
04/08/2025 101.30p 102.49p 101.25p 101.90p 35759580
01/08/2025 100.15p 101.90p 99.97p 101.10p 26432156
31/07/2025 100.80p 102.95p 100.60p 102.25p 26538840
30/07/2025 101.90p 106.00p 99.40p 100.45p 93807432
29/07/2025 108.75p 109.25p 107.15p 107.15p 18360848
28/07/2025 112.30p 112.30p 108.35p 108.90p 19336876
25/07/2025 110.90p 111.30p 109.85p 110.70p 16314036
24/07/2025 111.90p 113.20p 111.00p 111.00p 16744075
23/07/2025 112.65p 113.30p 111.05p 111.05p 12457646
22/07/2025 110.70p 111.50p 109.25p 111.50p 10036522
21/07/2025 110.50p 111.85p 110.18p 111.45p 11773510
18/07/2025 110.60p 111.25p 109.80p 110.50p 11693896
17/07/2025 108.00p 110.60p 108.00p 109.90p 18697616
16/07/2025 107.75p 109.15p 107.45p 107.70p 21824600
15/07/2025 109.00p 110.80p 107.55p 108.80p 31580026
14/07/2025 110.70p 112.60p 110.70p 111.55p 13505142
11/07/2025 112.70p 113.10p 111.00p 111.15p 13134373
10/07/2025 113.10p 113.90p 112.55p 112.65p 9859174
09/07/2025 113.55p 114.80p 111.35p 112.15p 18763664
08/07/2025 111.45p 112.80p 111.30p 112.55p 14946870
07/07/2025 113.10p 113.65p 111.60p 111.90p 8920564
04/07/2025 114.50p 114.50p 112.71p 113.05p 12980351
03/07/2025 114.65p 115.70p 114.10p 114.90p 14214587
02/07/2025 118.85p 119.30p 112.73p 113.30p 35404344
01/07/2025 118.35p 118.85p 115.62p 118.45p 34935856
30/06/2025 122.10p 122.90p 118.65p 118.75p 12798138
27/06/2025 119.95p 122.90p 119.40p 122.40p 16724226
26/06/2025 119.30p 120.60p 117.65p 119.80p 11720563
25/06/2025 121.55p 121.85p 118.85p 119.00p 13961580
24/06/2025 121.25p 121.90p 120.60p 121.00p 18991640
23/06/2025 119.35p 120.10p 118.65p 119.50p 23019342
20/06/2025 119.00p 119.90p 116.75p 119.90p 52682104
19/06/2025 119.60p 120.55p 118.70p 119.00p 8982603
18/06/2025 120.25p 121.15p 118.70p 120.15p 14718642
17/06/2025 120.95p 121.70p 120.35p 120.35p 14556389
16/06/2025 121.55p 123.00p 121.05p 121.10p 16509394
13/06/2025 122.05p 122.40p 120.15p 121.95p 12245004
12/06/2025 121.95p 123.25p 121.00p 123.25p 14887272
11/06/2025 122.10p 123.87p 121.75p 122.55p 19677656
10/06/2025 117.70p 121.70p 116.90p 121.70p 25015354
09/06/2025 114.30p 116.35p 114.30p 116.35p 12842476
06/06/2025 113.00p 115.00p 112.85p 114.20p 14092364
05/06/2025 114.75p 115.23p 112.82p 113.00p 19996992
04/06/2025 114.50p 116.00p 113.95p 114.15p 19114772
03/06/2025 116.85p 117.60p 114.75p 114.75p 15909190
02/06/2025 119.15p 119.90p 116.95p 116.95p 16285607
30/05/2025 120.10p 121.40p 119.55p 119.55p 23204018
29/05/2025 118.70p 120.15p 118.05p 119.40p 9983817
28/05/2025 118.65p 119.85p 117.55p 117.75p 31100440
27/05/2025 119.10p 119.83p 118.00p 118.25p 13511947
23/05/2025 118.00p 118.65p 115.10p 117.65p 11281531
22/05/2025 119.40p 119.80p 116.35p 117.60p 29491288
21/05/2025 119.70p 120.55p 117.60p 120.25p 33423986
20/05/2025 118.80p 120.45p 117.60p 120.45p 24635628
19/05/2025 118.00p 118.80p 117.15p 118.30p 19734646
16/05/2025 117.55p 118.70p 116.33p 118.60p 18595340
15/05/2025 116.15p 117.35p 115.53p 117.00p 19842094
14/05/2025 119.45p 119.70p 115.90p 116.50p 25126740
13/05/2025 117.00p 119.52p 116.70p 119.35p 17856408
12/05/2025 118.00p 119.85p 115.50p 117.15p 27394480
09/05/2025 119.10p 119.80p 116.40p 117.40p 15362301
08/05/2025 119.75p 125.73p 118.80p 119.10p 19752912
07/05/2025 119.90p 120.55p 118.05p 119.25p 15428396
06/05/2025 122.00p 122.30p 120.10p 120.25p 18503510
02/05/2025 120.20p 121.80p 119.60p 121.20p 13496591
01/05/2025 118.00p 120.90p 116.66p 120.00p 14334398
30/04/2025 118.75p 123.77p 114.55p 117.45p 18096468
29/04/2025 118.60p 119.85p 117.60p 118.45p 14755795
28/04/2025 116.15p 122.36p 116.10p 117.70p 17692762
25/04/2025 115.65p 116.45p 115.00p 115.65p 14583160
24/04/2025 116.35p 117.06p 114.90p 115.25p 13015974
23/04/2025 115.40p 117.50p 114.50p 116.50p 32044812
22/04/2025 113.15p 114.75p 112.65p 113.90p 25031596
17/04/2025 109.85p 113.00p 109.55p 113.00p 27008686
16/04/2025 108.70p 110.90p 108.39p 110.10p 18206020
15/04/2025 106.35p 109.20p 106.00p 109.00p 26717944
14/04/2025 105.65p 107.35p 104.90p 106.05p 14849523
11/04/2025 105.80p 106.60p 103.40p 104.10p 25352216
10/04/2025 106.75p 108.80p 104.40p 104.40p 27987148
09/04/2025 104.35p 105.20p 101.50p 101.95p 32069612
08/04/2025 103.95p 107.75p 102.90p 105.95p 29844722
07/04/2025 99.76p 109.50p 98.78p 103.95p 38342096
04/04/2025 108.65p 110.65p 103.65p 103.65p 35366748
03/04/2025 105.55p 108.90p 104.81p 108.70p 20504692
02/04/2025 107.75p 108.30p 104.20p 106.20p 18087602
01/04/2025 108.80p 109.50p 107.70p 108.30p 11866373
31/03/2025 109.10p 109.25p 106.88p 108.10p 16148444
28/03/2025 108.65p 110.00p 107.55p 109.70p 45333804
27/03/2025 108.75p 109.55p 107.00p 108.05p 28074976
26/03/2025 114.50p 115.20p 111.90p 113.05p 30434524
25/03/2025 114.35p 115.85p 113.80p 114.05p 17135694
24/03/2025 113.15p 114.15p 111.95p 113.75p 16999152
21/03/2025 114.65p 115.05p 112.64p 112.65p 80501288
20/03/2025 116.25p 117.90p 115.00p 115.25p 13972085
19/03/2025 114.85p 116.45p 114.15p 115.60p 16878844
18/03/2025 113.20p 116.25p 113.05p 115.00p 52490688
17/03/2025 112.65p 114.25p 112.60p 113.25p 12218175
14/03/2025 111.25p 114.00p 110.90p 112.80p 11349926

*Close Price adjusted for both dividends and splits