Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/05/2015 185.50p 188.78p 184.50p 187.20p 18711436
15/05/2015 182.50p 185.40p 182.50p 184.70p 18614708
14/05/2015 182.70p 184.30p 178.60p 182.00p 26071104
13/05/2015 180.00p 183.70p 178.10p 182.30p 34586544
12/05/2015 178.70p 179.41p 176.10p 178.00p 20952710
11/05/2015 176.10p 181.13p 175.10p 180.40p 30304268
08/05/2015 176.00p 178.80p 172.25p 175.70p 44158620
07/05/2015 162.00p 166.57p 159.80p 166.00p 24695006
06/05/2015 160.70p 165.40p 160.30p 162.10p 19839084
05/05/2015 163.60p 165.93p 160.50p 161.60p 25112878
01/05/2015 165.20p 166.63p 163.07p 165.50p 14808219
30/04/2015 163.90p 167.40p 162.00p 166.20p 18677862
29/04/2015 165.90p 167.30p 162.50p 163.90p 26404956
28/04/2015 168.40p 169.68p 164.10p 165.50p 18223008
27/04/2015 170.10p 170.10p 165.77p 168.40p 19031512
24/04/2015 166.20p 171.23p 166.20p 169.20p 31630810
23/04/2015 166.80p 166.90p 162.60p 165.70p 20594692
22/04/2015 165.60p 166.80p 163.36p 164.30p 16129995
21/04/2015 162.90p 165.30p 162.10p 165.10p 18451414
20/04/2015 161.70p 163.20p 160.70p 161.90p 10337432
17/04/2015 162.30p 164.23p 159.40p 160.50p 18461014
16/04/2015 166.40p 166.40p 161.90p 162.60p 14330120
15/04/2015 165.50p 165.73p 164.20p 165.50p 25354768
14/04/2015 163.50p 164.93p 163.17p 164.60p 13957355
13/04/2015 165.00p 166.80p 162.30p 164.30p 15349234
10/04/2015 162.90p 166.10p 162.10p 166.10p 21354172
09/04/2015 158.10p 162.10p 158.10p 161.20p 10794651
08/04/2015 158.90p 159.53p 156.40p 158.40p 47706412
07/04/2015 154.00p 159.40p 153.80p 159.00p 16696399
02/04/2015 152.50p 154.64p 151.20p 153.20p 14107671
01/04/2015 155.10p 157.04p 152.98p 153.50p 18422716
31/03/2015 155.30p 157.30p 153.50p 154.90p 16917672
30/03/2015 156.00p 157.40p 151.80p 154.70p 17615718
27/03/2015 156.50p 158.50p 154.10p 154.60p 15132287
26/03/2015 155.60p 156.32p 152.90p 155.80p 45228692
25/03/2015 156.80p 160.63p 156.00p 156.60p 20656226
24/03/2015 154.40p 157.43p 153.60p 156.60p 12697829
23/03/2015 154.60p 155.17p 153.20p 154.60p 13336990
20/03/2015 155.50p 156.00p 152.98p 154.70p 15138453
19/03/2015 154.00p 154.82p 152.76p 154.50p 12488457
18/03/2015 148.80p 154.00p 148.80p 153.20p 20476852
17/03/2015 150.30p 150.96p 147.60p 149.30p 9903346
16/03/2015 149.10p 150.60p 148.60p 150.50p 8992038
13/03/2015 149.00p 150.02p 147.80p 148.60p 11432053
12/03/2015 146.90p 149.20p 146.00p 148.50p 20265442
11/03/2015 145.90p 147.70p 144.40p 146.40p 10651583
10/03/2015 147.00p 148.90p 145.30p 145.80p 19627584
09/03/2015 149.20p 149.64p 146.80p 147.80p 12566602
06/03/2015 149.60p 152.73p 149.13p 149.30p 16341322
05/03/2015 149.10p 152.40p 148.70p 149.00p 21933122
04/03/2015 146.50p 149.20p 145.60p 149.20p 20662860
03/03/2015 147.70p 149.90p 144.90p 147.90p 24993210
02/03/2015 143.40p 147.98p 143.34p 144.90p 17316716
27/02/2015 144.10p 145.50p 142.60p 144.50p 13515930
26/02/2015 141.30p 144.81p 140.00p 144.40p 13663576
25/02/2015 141.30p 142.20p 138.80p 141.40p 19759548
24/02/2015 146.00p 146.37p 138.14p 141.50p 43038132
23/02/2015 145.90p 146.80p 144.74p 145.30p 10813125
20/02/2015 143.60p 145.70p 142.30p 145.30p 14387064
19/02/2015 142.00p 145.12p 142.00p 144.40p 10260824
18/02/2015 143.10p 144.60p 141.40p 142.40p 12666686
17/02/2015 141.00p 142.60p 140.80p 142.20p 7031903
16/02/2015 140.70p 142.56p 139.80p 142.20p 7506304
13/02/2015 143.50p 144.20p 140.20p 140.50p 13810338
12/02/2015 140.00p 143.60p 139.80p 143.20p 18974608
11/02/2015 137.20p 140.10p 136.83p 140.00p 14613812
10/02/2015 133.70p 137.60p 133.50p 136.90p 12157183
09/02/2015 136.50p 136.50p 133.24p 134.50p 9352914
06/02/2015 136.10p 137.70p 134.77p 137.10p 7858908
05/02/2015 135.40p 137.51p 135.10p 137.00p 8045572
04/02/2015 135.60p 137.00p 132.64p 137.00p 14784188
03/02/2015 133.60p 136.30p 132.58p 135.20p 12276694
02/02/2015 135.60p 136.20p 132.84p 133.40p 13079100
30/01/2015 137.60p 139.00p 135.40p 135.40p 15373372
29/01/2015 133.90p 137.60p 133.58p 137.60p 15856557
28/01/2015 134.10p 135.64p 133.10p 134.30p 16192913
27/01/2015 134.80p 135.60p 132.80p 133.50p 10030255
26/01/2015 132.60p 135.40p 131.90p 135.20p 17383522
23/01/2015 133.00p 133.90p 132.25p 133.10p 11634262
22/01/2015 130.50p 133.37p 130.48p 132.80p 25175506
21/01/2015 127.30p 130.60p 126.99p 130.50p 14103514
20/01/2015 128.00p 129.60p 127.20p 127.80p 13815229
19/01/2015 124.60p 128.20p 124.60p 128.00p 13815179
16/01/2015 123.20p 125.40p 121.85p 125.00p 15721225
15/01/2015 126.30p 127.20p 122.95p 124.10p 22153194
14/01/2015 125.60p 126.90p 124.15p 125.80p 21509800
13/01/2015 124.60p 128.30p 123.60p 127.60p 23708524
12/01/2015 124.60p 127.20p 122.80p 124.20p 28118044
09/01/2015 128.00p 128.50p 124.30p 125.70p 49414948
08/01/2015 133.40p 133.75p 130.70p 132.80p 14086659
07/01/2015 132.00p 133.83p 131.70p 132.40p 11203885
06/01/2015 133.60p 134.30p 129.50p 131.10p 17016408
05/01/2015 134.10p 137.40p 133.40p 133.80p 10582257
02/01/2015 138.00p 138.00p 134.60p 134.90p 9706436
31/12/2014 136.30p 137.80p 134.80p 137.80p 3886562
30/12/2014 135.30p 136.10p 133.70p 134.20p 6761019
29/12/2014 133.80p 136.60p 133.80p 136.40p 8213318
24/12/2014 137.90p 137.90p 134.00p 135.00p 1934133
23/12/2014 136.80p 137.36p 133.93p 134.70p 8242860
22/12/2014 135.00p 137.19p 134.20p 136.50p 10809487
19/12/2014 132.90p 135.50p 132.90p 135.00p 81268544
18/12/2014 132.20p 132.90p 130.80p 132.60p 12525605
17/12/2014 129.50p 132.00p 128.40p 129.40p 15492840
16/12/2014 127.50p 130.00p 125.70p 130.00p 14240243
15/12/2014 129.80p 131.40p 127.20p 127.50p 12356347
12/12/2014 132.10p 133.26p 129.30p 129.80p 12556326
11/12/2014 133.50p 134.10p 132.60p 133.50p 10036134
10/12/2014 132.00p 134.60p 131.40p 133.10p 9706267
09/12/2014 135.50p 136.00p 131.40p 131.70p 14394433
08/12/2014 136.80p 137.50p 135.87p 136.20p 5920231
05/12/2014 137.10p 139.50p 136.14p 137.40p 13561079
04/12/2014 132.80p 137.80p 132.20p 135.80p 23761812
03/12/2014 130.70p 135.40p 126.90p 132.50p 19519132
02/12/2014 134.10p 135.00p 129.90p 130.30p 15465920
01/12/2014 134.30p 135.33p 131.80p 134.00p 13343071
28/11/2014 133.00p 134.30p 132.60p 134.20p 8834053
27/11/2014 131.00p 133.30p 130.50p 133.30p 6827497
26/11/2014 131.10p 132.20p 129.54p 130.70p 11720392
25/11/2014 130.10p 132.56p 129.75p 131.80p 9453199
24/11/2014 128.80p 130.40p 127.20p 130.10p 9931113
21/11/2014 129.00p 131.10p 128.30p 129.00p 14309443
20/11/2014 126.40p 128.70p 125.90p 128.70p 10084931
19/11/2014 128.00p 128.60p 125.90p 126.50p 21479862
18/11/2014 126.60p 128.30p 126.00p 128.30p 13394007
17/11/2014 122.90p 126.04p 121.60p 126.00p 10689140
14/11/2014 124.60p 125.20p 123.53p 124.10p 9781188
13/11/2014 123.60p 125.83p 123.60p 124.60p 14799224
12/11/2014 121.90p 125.40p 121.32p 123.50p 36330264
11/11/2014 120.00p 122.60p 119.30p 122.20p 38787284
10/11/2014 113.40p 117.34p 112.60p 117.30p 14771543
07/11/2014 117.60p 117.60p 112.80p 113.40p 29330532
06/11/2014 119.00p 119.50p 116.50p 116.90p 16704893
05/11/2014 120.60p 121.10p 119.30p 119.30p 14619041
04/11/2014 117.80p 121.80p 117.80p 119.10p 15273612
03/11/2014 118.40p 119.80p 118.00p 118.30p 8089171
31/10/2014 117.80p 119.00p 117.00p 118.40p 13945604
30/10/2014 117.00p 117.39p 115.50p 116.00p 19418348
29/10/2014 116.90p 117.90p 116.30p 116.50p 7574987
28/10/2014 116.50p 118.30p 116.20p 117.00p 7319006
27/10/2014 117.00p 117.10p 115.20p 115.80p 36182836
24/10/2014 116.30p 117.70p 115.50p 116.00p 10660674
23/10/2014 118.50p 119.20p 116.40p 116.80p 20662572
22/10/2014 118.00p 119.80p 117.50p 119.50p 17334146
21/10/2014 114.50p 119.10p 114.20p 117.20p 23759756
20/10/2014 113.50p 115.80p 113.15p 115.30p 18992380
17/10/2014 110.80p 114.00p 110.10p 113.60p 21507808
16/10/2014 110.30p 111.80p 106.60p 110.30p 29551330
15/10/2014 111.20p 113.13p 108.80p 109.90p 16129474
14/10/2014 107.80p 111.50p 107.50p 111.00p 13011931
13/10/2014 108.20p 109.76p 106.50p 108.00p 12570487
10/10/2014 107.00p 109.80p 104.60p 109.00p 20907276
09/10/2014 114.40p 114.50p 108.00p 108.30p 22843592
08/10/2014 113.90p 114.40p 112.50p 113.00p 16406599
07/10/2014 114.40p 115.26p 113.10p 114.30p 10563103
06/10/2014 114.30p 115.70p 113.70p 114.70p 10648712
03/10/2014 111.40p 113.80p 110.77p 113.70p 8636426
02/10/2014 112.30p 112.70p 110.20p 110.40p 9414484
01/10/2014 112.70p 113.30p 111.20p 111.80p 11381491
30/09/2014 114.70p 114.80p 112.30p 112.80p 9345868
29/09/2014 112.90p 114.50p 112.60p 113.70p 6933544
26/09/2014 113.00p 113.62p 111.20p 113.00p 7835244
25/09/2014 115.90p 116.60p 112.20p 113.20p 13472011
24/09/2014 115.60p 115.60p 114.10p 115.30p 8887081
23/09/2014 115.10p 115.43p 113.80p 115.10p 12779902
22/09/2014 113.60p 115.85p 112.70p 115.00p 12880416
19/09/2014 116.80p 117.80p 113.98p 114.30p 22429108
18/09/2014 113.20p 115.80p 112.80p 115.60p 14881132
17/09/2014 110.70p 113.50p 109.98p 112.80p 13142936
16/09/2014 111.20p 111.60p 110.00p 110.20p 7950764
15/09/2014 112.70p 113.50p 110.60p 111.20p 7501521
12/09/2014 112.10p 114.52p 111.60p 113.40p 8870273
11/09/2014 113.70p 113.70p 111.00p 112.00p 7266870
10/09/2014 112.20p 112.90p 110.70p 112.60p 10630823
09/09/2014 110.30p 112.90p 110.30p 112.50p 9336715
08/09/2014 112.10p 112.40p 108.59p 110.40p 17681512
05/09/2014 113.20p 113.91p 112.30p 112.50p 13455801
04/09/2014 113.20p 113.80p 112.80p 113.30p 19121172
03/09/2014 113.50p 113.90p 112.40p 113.60p 13286252
02/09/2014 115.40p 115.43p 112.90p 113.50p 20526900
01/09/2014 114.30p 115.69p 113.54p 115.20p 7746816
29/08/2014 115.00p 115.83p 113.46p 114.60p 7608947
28/08/2014 114.40p 115.62p 112.90p 115.00p 15855668
27/08/2014 117.50p 118.40p 115.27p 115.50p 9240016
26/08/2014 119.00p 119.20p 116.90p 117.40p 15063431
22/08/2014 118.00p 118.20p 117.00p 117.70p 6359841
21/08/2014 116.10p 117.80p 114.80p 117.60p 7780264
20/08/2014 118.50p 118.50p 114.50p 115.70p 17369004
19/08/2014 116.30p 118.80p 116.30p 118.70p 20518194
18/08/2014 115.80p 116.20p 113.57p 115.90p 10339938
15/08/2014 115.50p 116.80p 114.86p 115.50p 15831471
14/08/2014 113.00p 115.90p 112.48p 114.80p 13572732
13/08/2014 112.00p 114.60p 109.20p 113.70p 22617096
12/08/2014 110.90p 112.40p 110.00p 111.40p 8831891
11/08/2014 109.30p 110.91p 108.89p 110.70p 9557448
08/08/2014 107.20p 110.20p 106.20p 108.30p 13451289
07/08/2014 108.00p 110.30p 106.80p 109.00p 14910198
06/08/2014 106.50p 108.30p 105.20p 108.10p 11524635
05/08/2014 110.20p 110.60p 105.96p 106.90p 19169058
04/08/2014 112.50p 112.90p 109.90p 109.90p 9480170
01/08/2014 111.30p 112.90p 108.02p 112.20p 14306577

*Close Price adjusted for both dividends and splits