Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/02/2018 187.40p 189.32p 186.20p 187.95p 7628230
16/02/2018 187.30p 188.15p 186.40p 187.80p 5836008
15/02/2018 186.40p 188.65p 185.90p 186.75p 7941137
14/02/2018 185.40p 186.85p 183.35p 185.70p 12349496
13/02/2018 184.00p 185.90p 184.00p 185.05p 9034019
12/02/2018 186.40p 187.20p 183.75p 184.25p 9862337
09/02/2018 182.05p 185.92p 181.35p 184.40p 19858788
08/02/2018 189.20p 190.85p 181.95p 181.95p 20610668
07/02/2018 187.70p 191.50p 185.45p 189.90p 20594738
06/02/2018 181.20p 187.10p 179.05p 184.75p 21469736
05/02/2018 187.85p 187.90p 184.85p 187.25p 19948908
02/02/2018 192.30p 192.80p 188.80p 189.20p 15617566
01/02/2018 190.10p 194.10p 190.10p 192.45p 15577669
31/01/2018 194.40p 194.40p 189.95p 190.60p 20885592
30/01/2018 197.45p 197.75p 194.85p 195.10p 14466770
29/01/2018 200.10p 201.10p 198.50p 198.55p 7758459
26/01/2018 197.30p 200.20p 196.85p 199.30p 11535785
25/01/2018 197.65p 198.25p 195.42p 196.90p 10312862
24/01/2018 198.55p 199.55p 196.90p 197.90p 9530098
23/01/2018 195.80p 198.35p 195.67p 197.90p 9303419
22/01/2018 197.90p 198.55p 194.45p 194.95p 10647622
19/01/2018 196.90p 198.55p 196.57p 197.95p 10766489
18/01/2018 197.45p 197.80p 195.40p 196.65p 9716611
17/01/2018 198.40p 198.60p 195.30p 196.65p 9754163
16/01/2018 198.25p 199.35p 196.10p 198.20p 9298408
15/01/2018 198.40p 199.07p 197.10p 197.70p 9832056
12/01/2018 196.75p 199.50p 196.60p 197.85p 27847884
11/01/2018 199.85p 200.17p 195.50p 196.50p 15438203
10/01/2018 205.10p 205.10p 198.45p 200.20p 31173692
09/01/2018 209.70p 211.90p 208.30p 208.90p 15016101
08/01/2018 211.10p 211.40p 207.90p 208.60p 11098681
05/01/2018 209.00p 211.40p 208.20p 211.20p 9872699
04/01/2018 209.80p 210.12p 207.70p 208.30p 9729562
03/01/2018 208.60p 209.37p 207.70p 209.10p 5118961
02/01/2018 207.30p 208.20p 205.40p 208.10p 9648002
29/12/2017 207.20p 208.30p 205.83p 206.40p 3828088
28/12/2017 207.60p 208.20p 206.60p 207.00p 4481344
27/12/2017 206.70p 207.40p 205.30p 207.10p 5922365
22/12/2017 205.50p 206.80p 205.20p 205.50p 4126478
21/12/2017 204.50p 206.30p 202.70p 205.40p 9160798
20/12/2017 206.20p 207.10p 204.40p 206.00p 8009709
19/12/2017 205.70p 207.90p 204.30p 206.70p 10031692
18/12/2017 202.70p 205.50p 201.40p 205.40p 10324804
15/12/2017 202.60p 202.60p 199.60p 201.90p 13912038
14/12/2017 201.00p 203.40p 200.30p 201.40p 23535324
13/12/2017 201.80p 203.35p 198.60p 201.40p 13639092
12/12/2017 204.30p 204.30p 199.00p 201.40p 10014698
11/12/2017 203.60p 204.22p 201.00p 203.80p 11563606
08/12/2017 198.20p 204.00p 197.70p 202.90p 18373548
07/12/2017 198.40p 199.40p 196.95p 197.10p 11231799
06/12/2017 197.40p 199.30p 195.50p 197.60p 11023539
05/12/2017 198.10p 200.40p 196.60p 197.40p 15763294
04/12/2017 196.30p 196.80p 194.53p 196.30p 7866868
01/12/2017 194.60p 196.80p 192.80p 194.40p 10539062
30/11/2017 197.30p 197.30p 193.30p 195.50p 26365908
29/11/2017 193.90p 198.80p 193.90p 196.20p 15326896
28/11/2017 193.30p 194.00p 191.30p 193.20p 10836747
27/11/2017 192.30p 193.80p 191.30p 192.80p 12995732
24/11/2017 196.40p 196.60p 191.90p 192.20p 11434358
23/11/2017 192.60p 197.80p 191.60p 196.90p 17823816
22/11/2017 196.90p 199.50p 192.00p 193.30p 24204456
21/11/2017 198.00p 198.00p 195.50p 196.90p 12365651
20/11/2017 196.80p 199.23p 196.00p 197.30p 14030551
17/11/2017 195.20p 196.60p 194.10p 196.60p 12636419
16/11/2017 193.00p 196.20p 193.00p 194.80p 20357158
15/11/2017 195.70p 195.70p 191.60p 192.00p 16177437
14/11/2017 193.40p 195.70p 193.20p 195.40p 10933550
13/11/2017 194.00p 195.30p 191.40p 192.80p 23189284
10/11/2017 192.80p 196.33p 189.80p 192.90p 19535460
09/11/2017 197.00p 197.00p 190.37p 191.70p 25627444
08/11/2017 200.30p 200.36p 196.10p 197.40p 13199467
07/11/2017 203.30p 203.80p 199.76p 201.10p 15701199
06/11/2017 199.80p 203.00p 199.30p 202.80p 10238900
03/11/2017 201.80p 202.53p 199.50p 200.10p 12784801
02/11/2017 200.30p 202.10p 198.50p 201.70p 14834964
01/11/2017 200.20p 202.50p 199.46p 201.60p 16937494
31/10/2017 199.40p 201.52p 198.90p 199.50p 10111897
30/10/2017 198.80p 201.50p 197.70p 200.80p 16163739
27/10/2017 208.20p 208.60p 200.66p 201.90p 16661823
26/10/2017 206.30p 207.70p 205.49p 207.40p 11669069
25/10/2017 205.40p 207.17p 203.90p 205.10p 14698146
24/10/2017 205.30p 206.80p 204.00p 205.90p 13854508
23/10/2017 204.40p 205.60p 203.38p 205.10p 9900942
20/10/2017 203.60p 205.70p 203.60p 204.70p 13784641
19/10/2017 204.70p 205.50p 201.70p 203.40p 18388688
18/10/2017 203.00p 205.70p 202.40p 204.40p 17754472
17/10/2017 203.60p 205.50p 201.60p 202.30p 15222871
16/10/2017 202.20p 203.10p 200.80p 202.90p 10650791
13/10/2017 200.50p 202.80p 199.10p 202.40p 16492872
12/10/2017 201.00p 201.10p 199.00p 200.50p 8240936
11/10/2017 199.70p 200.90p 197.90p 200.10p 9319806
10/10/2017 197.20p 199.70p 197.00p 199.70p 11602900
09/10/2017 199.10p 199.10p 197.60p 197.70p 6188296
06/10/2017 199.80p 200.60p 198.90p 199.40p 9370060
05/10/2017 198.40p 200.50p 198.00p 199.30p 9702377
04/10/2017 199.40p 199.90p 197.30p 198.60p 11286380
03/10/2017 199.60p 201.30p 197.50p 200.00p 13829652
02/10/2017 196.80p 201.20p 196.80p 199.50p 19418452
29/09/2017 192.50p 195.50p 192.50p 195.50p 11357318
28/09/2017 190.30p 191.90p 189.40p 191.90p 10157186
27/09/2017 188.00p 190.30p 186.70p 190.10p 12633032
26/09/2017 185.80p 186.80p 185.10p 186.20p 7750912
25/09/2017 185.10p 186.80p 184.20p 186.30p 7599165
22/09/2017 182.90p 186.30p 182.90p 185.80p 9652789
21/09/2017 186.30p 186.90p 183.70p 183.80p 13155455
20/09/2017 189.00p 190.40p 188.20p 188.50p 12531674
19/09/2017 186.90p 189.90p 185.70p 189.40p 13788015
18/09/2017 187.20p 187.90p 185.30p 186.80p 9112940
15/09/2017 186.40p 187.70p 184.60p 186.80p 18865360
14/09/2017 193.50p 194.20p 186.10p 186.50p 16417842
13/09/2017 192.80p 194.70p 192.00p 193.60p 10173166
12/09/2017 193.00p 193.20p 188.00p 193.10p 14109888
11/09/2017 195.80p 196.10p 194.00p 195.80p 5988638
08/09/2017 198.00p 198.00p 192.90p 195.00p 7600800
07/09/2017 195.50p 198.10p 193.40p 198.00p 6841300
06/09/2017 198.70p 198.70p 194.60p 195.40p 12450472
05/09/2017 198.30p 200.40p 198.20p 198.80p 7041528
04/09/2017 199.00p 201.00p 198.30p 198.30p 4630420
01/09/2017 200.50p 202.20p 199.30p 201.70p 9108170
31/08/2017 198.20p 200.60p 198.00p 200.50p 16878572
30/08/2017 196.80p 197.80p 195.40p 197.80p 5837917
29/08/2017 196.00p 196.30p 193.70p 195.40p 5935662
25/08/2017 196.80p 198.10p 196.10p 196.80p 6044753
24/08/2017 195.20p 197.80p 194.40p 197.00p 8895014
23/08/2017 196.10p 196.70p 193.40p 194.30p 8018740
22/08/2017 196.60p 197.00p 194.80p 196.20p 7978119
21/08/2017 192.20p 195.10p 191.70p 195.00p 10670516
18/08/2017 193.70p 196.40p 192.00p 192.80p 8389145
17/08/2017 192.70p 195.20p 192.10p 193.30p 8948483
16/08/2017 191.00p 193.10p 191.00p 192.40p 8956972
15/08/2017 192.60p 192.60p 189.10p 191.30p 8267057
14/08/2017 190.50p 191.90p 190.00p 191.40p 6350130
11/08/2017 188.80p 190.20p 186.40p 189.30p 9166587
10/08/2017 193.50p 193.90p 188.80p 189.10p 14198100
09/08/2017 194.70p 196.00p 192.80p 194.90p 14714185
08/08/2017 192.00p 195.40p 190.70p 195.20p 13012797
07/08/2017 188.60p 191.60p 187.20p 191.50p 13288192
04/08/2017 194.50p 194.90p 184.20p 187.90p 28357888
03/08/2017 193.20p 195.40p 191.90p 195.20p 8855867
02/08/2017 194.60p 194.70p 191.40p 192.60p 9077706
01/08/2017 194.00p 196.20p 191.70p 194.00p 19289056
31/07/2017 186.80p 191.50p 185.70p 190.40p 18161174
28/07/2017 185.20p 187.50p 184.10p 186.90p 10544940
27/07/2017 185.90p 188.60p 185.50p 186.00p 11252940
26/07/2017 183.70p 186.10p 183.70p 185.90p 11443457
25/07/2017 184.90p 185.60p 182.40p 182.90p 12205627
24/07/2017 184.80p 185.30p 183.20p 184.50p 12128625
21/07/2017 186.00p 186.50p 183.40p 184.90p 7302732
20/07/2017 186.50p 186.90p 184.80p 185.90p 10120875
19/07/2017 182.60p 186.30p 182.60p 186.00p 11492827
18/07/2017 180.80p 182.60p 180.10p 182.00p 9777940
17/07/2017 180.20p 182.30p 180.20p 181.10p 7699975
14/07/2017 183.20p 185.20p 180.30p 180.50p 8682253
13/07/2017 180.00p 184.00p 178.40p 183.20p 17065908
12/07/2017 180.40p 180.80p 176.50p 177.30p 11255864
11/07/2017 180.20p 180.30p 177.00p 178.70p 10476310
10/07/2017 179.10p 181.30p 178.20p 180.00p 10698833
07/07/2017 180.60p 181.50p 177.40p 178.40p 12746063
06/07/2017 179.00p 181.10p 178.00p 180.50p 12827420
05/07/2017 180.00p 180.00p 177.70p 178.70p 11183932
04/07/2017 174.90p 176.10p 174.10p 175.80p 6596996
03/07/2017 173.90p 176.80p 173.80p 174.90p 11487639
30/06/2017 177.10p 178.20p 175.20p 176.20p 10753268
29/06/2017 179.70p 179.90p 175.70p 176.70p 13412342
28/06/2017 179.50p 180.40p 176.70p 179.30p 18121996
27/06/2017 180.10p 180.10p 176.90p 178.50p 9848190
26/06/2017 181.00p 182.30p 178.90p 179.60p 8418030
23/06/2017 180.30p 181.50p 179.40p 179.70p 7270709
22/06/2017 179.30p 180.70p 177.90p 180.10p 12917895
21/06/2017 179.30p 180.70p 177.70p 179.30p 11449258
20/06/2017 181.40p 183.70p 178.90p 179.30p 11874434
19/06/2017 179.60p 182.20p 179.00p 180.60p 11434271
16/06/2017 178.80p 181.00p 178.20p 178.20p 34328312
15/06/2017 182.00p 182.10p 174.30p 178.70p 21661676
14/06/2017 180.00p 183.03p 179.77p 181.00p 19081544
13/06/2017 178.50p 181.00p 178.40p 178.40p 19666888
12/06/2017 177.00p 179.37p 177.00p 178.00p 18172924
09/06/2017 180.00p 180.00p 173.00p 177.50p 35062212
08/06/2017 182.00p 184.10p 181.30p 183.50p 24091974
07/06/2017 179.00p 183.20p 178.73p 181.80p 19978210
06/06/2017 183.20p 185.30p 179.00p 179.00p 21949980
05/06/2017 184.90p 185.50p 181.60p 183.50p 17157586
02/06/2017 191.00p 192.74p 184.70p 184.80p 22889192
01/06/2017 195.00p 200.00p 189.60p 190.00p 23090604
31/05/2017 201.40p 204.20p 201.27p 203.10p 31696736
30/05/2017 199.20p 202.64p 198.30p 201.30p 14853260
26/05/2017 201.20p 202.54p 199.30p 199.70p 17184132
25/05/2017 200.30p 200.70p 197.20p 200.60p 14159061
24/05/2017 198.70p 200.04p 198.30p 199.90p 11056722
23/05/2017 199.50p 200.84p 198.80p 199.00p 8858021
22/05/2017 197.50p 199.20p 196.10p 199.20p 12724577
19/05/2017 198.00p 202.94p 197.50p 198.00p 17273570
18/05/2017 199.40p 200.30p 198.30p 198.60p 12036524
17/05/2017 196.10p 200.30p 195.80p 199.60p 13943393
16/05/2017 196.20p 197.90p 195.60p 196.50p 11367656
15/05/2017 196.10p 197.00p 193.87p 196.60p 13705921
12/05/2017 198.00p 199.53p 195.80p 196.10p 13783376
11/05/2017 200.10p 200.70p 195.97p 198.60p 15602036
10/05/2017 199.00p 203.04p 199.00p 200.50p 20584166
09/05/2017 197.40p 199.80p 197.05p 199.40p 13888987

*Close Price adjusted for both dividends and splits