Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2018 136.80p 136.80p 130.50p 133.65p 18835568
30/11/2018 138.15p 139.21p 133.00p 134.00p 31183752
29/11/2018 142.40p 144.15p 137.98p 138.55p 14780418
28/11/2018 148.95p 150.26p 140.80p 141.40p 15294199
27/11/2018 151.55p 151.64p 147.35p 147.60p 11505984
26/11/2018 153.75p 155.20p 151.00p 151.15p 8231534
23/11/2018 150.00p 152.90p 150.00p 152.60p 5959834
22/11/2018 147.30p 152.85p 144.90p 150.00p 11688051
21/11/2018 146.95p 148.30p 143.85p 148.00p 9862874
20/11/2018 147.05p 148.65p 143.20p 145.65p 10736146
19/11/2018 147.10p 150.90p 146.40p 148.10p 8890242
16/11/2018 151.15p 154.50p 147.95p 148.35p 16452592
15/11/2018 162.35p 163.55p 146.00p 149.95p 31858874
14/11/2018 162.75p 167.00p 161.45p 162.10p 11679846
13/11/2018 156.70p 164.10p 155.80p 164.10p 17795836
12/11/2018 168.00p 168.00p 162.05p 163.10p 9900812
09/11/2018 165.75p 168.85p 165.10p 168.00p 13172075
08/11/2018 165.30p 167.85p 164.35p 166.40p 9406050
07/11/2018 163.85p 168.10p 163.85p 165.55p 8235748
06/11/2018 166.25p 166.25p 162.45p 164.35p 9516166
05/11/2018 166.45p 168.00p 165.15p 165.15p 8355013
02/11/2018 168.00p 169.90p 165.40p 168.00p 8008820
01/11/2018 160.25p 172.10p 160.25p 166.25p 19692104
31/10/2018 161.70p 164.45p 160.40p 161.50p 10555018
30/10/2018 155.40p 160.80p 154.50p 160.80p 11565523
29/10/2018 152.40p 157.05p 152.05p 155.40p 9582810
26/10/2018 151.70p 152.99p 150.50p 151.85p 9793303
25/10/2018 152.40p 153.80p 151.77p 153.35p 8368253
24/10/2018 153.80p 155.05p 152.05p 153.20p 9569850
23/10/2018 151.15p 153.80p 150.15p 153.00p 13261121
22/10/2018 151.65p 153.67p 151.25p 151.25p 13592733
19/10/2018 157.45p 157.45p 151.05p 151.40p 15071483
18/10/2018 156.35p 159.00p 156.35p 157.40p 9186128
17/10/2018 160.10p 160.13p 156.50p 156.65p 11793845
16/10/2018 158.00p 160.25p 156.30p 160.15p 11053719
15/10/2018 160.55p 160.90p 157.70p 158.60p 8137261
12/10/2018 158.05p 164.50p 157.76p 161.15p 11564622
11/10/2018 162.40p 162.85p 157.85p 157.85p 12126259
10/10/2018 165.15p 166.35p 163.70p 165.05p 9916275
09/10/2018 165.05p 165.55p 163.25p 164.85p 9936923
08/10/2018 164.85p 166.25p 164.29p 164.75p 7830268
05/10/2018 165.20p 165.75p 164.10p 165.20p 9251528
04/10/2018 168.10p 170.70p 164.20p 165.00p 9038741
03/10/2018 165.35p 168.75p 165.30p 168.10p 8874446
02/10/2018 168.70p 168.75p 165.55p 165.65p 8898302
01/10/2018 171.70p 171.70p 168.20p 168.40p 10109876
28/09/2018 174.55p 174.55p 171.50p 171.80p 11278012
27/09/2018 172.05p 174.85p 171.02p 174.25p 8273949
26/09/2018 172.20p 172.77p 170.35p 172.30p 6905597
25/09/2018 169.30p 173.30p 168.65p 171.95p 8444187
24/09/2018 169.55p 170.35p 168.49p 169.05p 6555085
21/09/2018 172.95p 174.10p 169.45p 169.90p 16860764
20/09/2018 172.80p 173.45p 171.40p 172.80p 8797754
19/09/2018 169.10p 173.45p 169.00p 172.95p 10787907
18/09/2018 169.25p 170.40p 168.80p 169.85p 8023038
17/09/2018 169.70p 171.20p 169.10p 170.40p 6953519
14/09/2018 168.50p 170.15p 167.90p 170.10p 6317305
13/09/2018 168.95p 170.70p 168.00p 169.90p 9319345
12/09/2018 170.00p 170.85p 168.35p 169.60p 11589292
11/09/2018 167.40p 168.45p 166.50p 167.80p 10215108
10/09/2018 165.85p 168.00p 165.30p 167.95p 11694710
07/09/2018 167.45p 168.15p 163.50p 165.80p 10907130
06/09/2018 165.95p 168.70p 164.82p 168.00p 14576622
05/09/2018 163.10p 166.94p 161.55p 166.40p 14887731
04/09/2018 169.40p 170.12p 163.68p 164.30p 14659940
03/09/2018 167.25p 169.15p 165.10p 169.00p 10440360
31/08/2018 169.10p 169.55p 167.05p 167.35p 10958507
30/08/2018 168.65p 170.95p 167.75p 169.85p 8277805
29/08/2018 171.00p 171.35p 168.03p 168.65p 9470473
28/08/2018 169.75p 171.25p 169.40p 170.65p 8400832
24/08/2018 170.90p 171.10p 168.20p 168.80p 9468880
23/08/2018 169.85p 172.20p 169.10p 171.40p 9056673
22/08/2018 170.10p 171.20p 169.40p 170.50p 6959852
21/08/2018 167.90p 171.51p 167.90p 169.80p 7638723
20/08/2018 170.70p 171.55p 168.25p 169.65p 8792019
17/08/2018 169.95p 171.00p 165.95p 170.90p 12279495
16/08/2018 168.60p 170.40p 167.45p 170.25p 9897826
15/08/2018 171.10p 171.47p 167.60p 168.50p 10606917
14/08/2018 171.00p 172.20p 168.25p 170.30p 10555965
13/08/2018 171.75p 172.14p 169.05p 171.60p 11636604
10/08/2018 173.05p 173.15p 171.35p 172.35p 6265381
09/08/2018 174.50p 174.99p 172.18p 173.40p 8545432
08/08/2018 172.75p 175.10p 170.80p 174.85p 9835760
07/08/2018 171.75p 173.65p 170.45p 173.40p 10581579
06/08/2018 170.80p 172.05p 170.20p 171.80p 8646634
03/08/2018 170.30p 171.28p 169.05p 170.80p 10463148
02/08/2018 172.65p 172.70p 168.90p 169.75p 15303959
01/08/2018 175.30p 176.05p 172.20p 172.85p 13715760
31/07/2018 172.35p 176.00p 171.05p 174.95p 18363430
30/07/2018 174.50p 176.25p 172.05p 172.05p 16047315
27/07/2018 175.20p 176.00p 174.03p 175.90p 9252499
26/07/2018 175.40p 175.90p 173.75p 174.65p 7898460
25/07/2018 174.25p 176.01p 173.30p 175.35p 13055575
24/07/2018 171.70p 173.60p 170.20p 172.25p 13170912
23/07/2018 176.25p 176.65p 170.15p 170.20p 16499197
20/07/2018 177.75p 177.85p 175.65p 177.20p 6693748
19/07/2018 176.80p 178.50p 176.20p 177.70p 8033694
18/07/2018 176.85p 177.69p 176.40p 176.65p 12912770
17/07/2018 174.60p 177.20p 174.60p 175.60p 12977081
16/07/2018 175.70p 176.96p 173.90p 174.85p 14006375
13/07/2018 176.60p 177.53p 175.75p 176.00p 17302692
12/07/2018 173.90p 175.95p 173.10p 175.25p 9567131
11/07/2018 174.10p 174.50p 172.40p 173.95p 12087815
10/07/2018 173.15p 174.05p 172.65p 173.85p 9575554
09/07/2018 173.35p 174.25p 171.55p 172.95p 11044318
06/07/2018 172.25p 173.95p 171.05p 172.90p 14696660
05/07/2018 175.10p 177.90p 171.20p 171.50p 14444576
04/07/2018 174.20p 174.91p 173.50p 173.95p 8100458
03/07/2018 176.05p 177.14p 174.50p 174.90p 12943780
02/07/2018 177.60p 177.64p 175.10p 175.15p 12376875
29/06/2018 178.55p 179.80p 178.25p 178.90p 10541343
28/06/2018 178.90p 180.05p 176.75p 177.55p 10144213
27/06/2018 180.00p 180.95p 177.00p 178.95p 11584232
26/06/2018 179.15p 180.15p 178.20p 179.35p 9292859
25/06/2018 180.10p 181.62p 177.40p 178.25p 10486099
22/06/2018 178.90p 181.60p 178.15p 181.10p 11233233
21/06/2018 184.30p 184.50p 177.80p 178.25p 15919888
20/06/2018 185.30p 185.30p 181.61p 183.65p 15805117
19/06/2018 185.20p 185.20p 181.95p 183.75p 11772965
18/06/2018 186.55p 187.00p 184.80p 186.70p 5621371
15/06/2018 188.35p 188.65p 185.75p 186.35p 18810688
14/06/2018 185.50p 188.80p 182.95p 188.10p 12635117
13/06/2018 185.55p 188.25p 185.55p 186.15p 9653737
12/06/2018 189.45p 190.50p 185.50p 185.50p 12985797
11/06/2018 191.70p 192.65p 189.25p 189.45p 12897987
08/06/2018 190.20p 191.52p 187.65p 191.05p 8914907
07/06/2018 191.00p 192.05p 189.80p 190.15p 7258290
06/06/2018 187.50p 189.50p 186.90p 188.90p 13029026
05/06/2018 188.95p 189.25p 187.00p 187.00p 11014157
04/06/2018 190.05p 191.25p 188.95p 188.95p 10629494
01/06/2018 188.55p 191.05p 188.30p 189.70p 12446730
31/05/2018 190.00p 192.15p 186.55p 190.15p 23715036
30/05/2018 201.50p 202.80p 200.10p 201.20p 15867974
29/05/2018 201.70p 202.10p 200.05p 201.20p 16350821
25/05/2018 201.60p 203.00p 200.50p 202.80p 9084613
24/05/2018 202.40p 202.81p 200.20p 200.60p 11037299
23/05/2018 204.70p 204.72p 201.99p 202.40p 11322019
22/05/2018 204.90p 206.20p 203.90p 205.00p 9748928
21/05/2018 204.00p 205.25p 203.30p 204.90p 10115499
18/05/2018 202.50p 203.70p 201.40p 203.50p 15720414
17/05/2018 200.50p 202.80p 199.10p 202.30p 12761672
16/05/2018 202.00p 202.90p 199.95p 200.20p 14904483
15/05/2018 197.00p 203.40p 196.80p 202.30p 26131848
14/05/2018 196.00p 196.65p 194.90p 195.10p 10150964
11/05/2018 193.05p 195.65p 192.45p 195.30p 11690352
10/05/2018 193.85p 195.65p 191.70p 192.70p 10406093
09/05/2018 192.35p 194.20p 190.60p 193.85p 9014547
08/05/2018 193.20p 194.25p 191.30p 192.45p 12318996
04/05/2018 194.10p 195.15p 192.00p 193.00p 8469321
03/05/2018 190.30p 193.07p 190.25p 192.90p 7901934
02/05/2018 193.60p 195.00p 190.70p 190.70p 13207738
01/05/2018 191.55p 193.95p 191.00p 192.80p 6872084
30/04/2018 194.55p 194.99p 191.65p 191.75p 11753188
27/04/2018 190.70p 194.35p 190.65p 194.00p 13087063
26/04/2018 188.00p 190.85p 184.87p 190.05p 25215296
25/04/2018 192.70p 194.20p 191.50p 192.85p 11370739
24/04/2018 195.00p 196.06p 192.55p 193.35p 9426688
23/04/2018 194.05p 195.48p 194.05p 194.80p 8859330
20/04/2018 194.00p 196.10p 193.05p 194.00p 15919956
19/04/2018 193.50p 195.10p 192.80p 193.50p 11793414
18/04/2018 192.60p 193.15p 189.40p 193.05p 12609695
17/04/2018 190.30p 192.80p 189.80p 192.60p 10397512
16/04/2018 191.15p 192.74p 190.05p 190.50p 10508281
13/04/2018 190.00p 192.15p 190.00p 190.65p 9622520
12/04/2018 190.30p 190.90p 189.60p 190.25p 6398335
11/04/2018 189.45p 191.00p 189.20p 190.20p 6959356
10/04/2018 189.80p 191.05p 188.80p 190.40p 10343831
09/04/2018 189.40p 190.34p 187.30p 187.85p 7025732
06/04/2018 187.20p 190.05p 186.66p 188.80p 10293280
05/04/2018 186.05p 187.75p 185.10p 187.50p 10015590
04/04/2018 185.05p 186.13p 183.62p 185.50p 14846579
03/04/2018 182.70p 186.39p 181.70p 184.80p 13774592
29/03/2018 185.15p 186.45p 184.50p 184.60p 8626379
28/03/2018 183.85p 185.85p 181.55p 185.45p 9455858
27/03/2018 185.70p 186.65p 183.95p 184.65p 9802134
26/03/2018 185.00p 186.50p 183.60p 183.80p 7458065
23/03/2018 182.10p 185.02p 180.25p 184.55p 10601464
22/03/2018 186.25p 188.00p 182.25p 183.60p 11207405
21/03/2018 187.70p 188.40p 185.55p 187.20p 9454040
20/03/2018 185.80p 189.05p 185.45p 187.90p 10304243
19/03/2018 184.30p 186.10p 183.25p 185.05p 8128204
16/03/2018 185.45p 186.10p 182.30p 184.15p 28482120
15/03/2018 185.00p 187.35p 184.35p 186.70p 12245283
14/03/2018 184.70p 186.45p 183.95p 185.00p 11276594
13/03/2018 187.05p 187.85p 184.75p 185.35p 11928647
12/03/2018 188.70p 188.85p 185.73p 187.10p 14305019
09/03/2018 187.60p 188.93p 187.25p 188.10p 13148091
08/03/2018 185.75p 187.95p 184.70p 187.60p 12751979
07/03/2018 187.50p 188.65p 186.60p 186.90p 10558400
06/03/2018 188.50p 189.75p 185.65p 187.85p 13363534
05/03/2018 185.90p 189.95p 185.40p 187.50p 14860477
02/03/2018 184.35p 188.02p 183.95p 186.05p 15169138
01/03/2018 185.20p 188.55p 184.05p 184.85p 17750592
28/02/2018 189.05p 190.35p 181.20p 186.00p 29620746
27/02/2018 196.00p 197.55p 193.75p 193.75p 19513238
26/02/2018 190.35p 193.10p 189.95p 192.20p 8323379
23/02/2018 190.40p 190.90p 188.65p 190.40p 7173967
22/02/2018 189.90p 191.40p 187.90p 190.05p 9329731
21/02/2018 190.95p 192.20p 189.35p 191.35p 11639598
20/02/2018 188.65p 192.20p 188.35p 191.05p 10200729

*Close Price adjusted for both dividends and splits