Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
31/07/2014 112.90p 113.53p 109.70p 111.30p 16610479
30/07/2014 116.00p 118.20p 112.50p 112.60p 19983492
29/07/2014 113.80p 115.00p 113.50p 114.60p 7009133
28/07/2014 115.60p 115.90p 112.80p 113.30p 7657635
25/07/2014 116.50p 117.20p 114.70p 114.90p 6625246
24/07/2014 115.20p 118.20p 114.20p 116.90p 12426804
23/07/2014 115.00p 115.84p 114.42p 115.20p 10935301
22/07/2014 113.20p 115.20p 112.20p 115.00p 11222940
21/07/2014 114.00p 114.38p 111.22p 112.10p 7558304
18/07/2014 111.80p 114.10p 109.54p 114.10p 11424221
17/07/2014 113.60p 114.10p 112.10p 112.50p 9150881
16/07/2014 109.80p 114.00p 109.50p 114.00p 12178010
15/07/2014 112.90p 113.10p 108.60p 109.80p 15946618
14/07/2014 112.40p 113.50p 111.10p 113.10p 7632774
11/07/2014 113.40p 114.80p 110.50p 111.70p 10399272
10/07/2014 113.00p 114.90p 109.96p 112.90p 19883550
09/07/2014 112.60p 112.90p 111.20p 112.70p 10121293
08/07/2014 114.10p 114.22p 111.40p 112.20p 17585102
07/07/2014 116.70p 117.27p 114.00p 114.00p 16711524
04/07/2014 117.30p 117.70p 116.30p 117.10p 9771817
03/07/2014 117.00p 117.80p 115.52p 117.10p 14532794
02/07/2014 115.40p 117.80p 114.40p 116.80p 17737156
01/07/2014 114.20p 115.80p 113.80p 115.20p 10994178
30/06/2014 113.90p 115.00p 112.80p 114.00p 20306138
27/06/2014 111.00p 114.22p 109.90p 113.80p 26092544
26/06/2014 104.50p 110.63p 103.80p 109.90p 28921840
25/06/2014 104.90p 106.90p 103.30p 104.50p 15368407
24/06/2014 107.00p 107.30p 104.16p 105.50p 12988849
23/06/2014 108.30p 108.46p 105.90p 106.60p 7886815
20/06/2014 108.00p 108.90p 107.60p 108.40p 10216170
19/06/2014 106.70p 108.30p 105.50p 107.80p 14040479
18/06/2014 103.40p 106.30p 102.50p 105.50p 28016978
17/06/2014 103.70p 103.98p 101.70p 103.00p 15640935
16/06/2014 104.00p 105.30p 102.30p 103.30p 19524438
13/06/2014 109.80p 111.00p 102.60p 104.00p 41672872
12/06/2014 112.00p 112.00p 110.30p 111.00p 7972357
11/06/2014 113.00p 113.21p 110.40p 111.70p 6781792
10/06/2014 113.80p 113.80p 112.10p 112.60p 9676555
09/06/2014 112.50p 114.03p 110.57p 113.50p 30551644
06/06/2014 108.60p 112.20p 107.71p 111.90p 36945584
05/06/2014 108.20p 108.80p 106.90p 108.10p 9357162
04/06/2014 106.40p 108.00p 105.00p 107.90p 8962893
03/06/2014 110.00p 110.42p 107.70p 107.80p 8161241
02/06/2014 109.00p 111.10p 108.29p 110.00p 13212729
30/05/2014 108.50p 109.20p 108.00p 108.30p 9464608
29/05/2014 110.80p 111.64p 107.75p 108.30p 7670036
28/05/2014 110.70p 111.30p 109.54p 111.20p 9079203
27/05/2014 111.00p 111.58p 108.93p 109.90p 8000204
23/05/2014 109.30p 110.30p 108.20p 109.60p 8159324
22/05/2014 109.00p 109.70p 108.10p 109.00p 6220506
21/05/2014 106.50p 109.20p 105.90p 108.50p 9098234
20/05/2014 107.10p 108.10p 106.58p 106.90p 8934893
19/05/2014 104.70p 107.50p 103.40p 106.90p 19622696
16/05/2014 107.50p 108.50p 103.00p 104.90p 22199104
15/05/2014 112.70p 114.10p 107.10p 107.20p 22865244
14/05/2014 114.70p 115.40p 111.66p 112.50p 24121670
13/05/2014 110.00p 115.60p 106.30p 114.40p 36948836
12/05/2014 107.90p 108.39p 105.90p 106.30p 13084242
09/05/2014 109.50p 109.50p 106.70p 107.00p 8690414
08/05/2014 108.90p 110.10p 108.10p 109.40p 14113534
07/05/2014 109.90p 110.40p 107.90p 108.10p 14709710
06/05/2014 109.00p 110.84p 108.60p 110.50p 29359304
02/05/2014 108.00p 109.53p 106.90p 108.60p 25756444
01/05/2014 104.90p 107.10p 103.16p 105.30p 13781268
30/04/2014 102.10p 106.40p 101.50p 105.10p 27441604
29/04/2014 101.90p 103.71p 101.30p 102.60p 21483896
28/04/2014 103.00p 104.30p 101.20p 101.30p 14104270
25/04/2014 105.40p 106.61p 102.40p 103.20p 21023588
24/04/2014 109.80p 110.13p 104.50p 105.80p 21347800
23/04/2014 111.60p 112.10p 108.50p 109.10p 7830514
22/04/2014 110.90p 112.60p 110.00p 111.40p 10357278
17/04/2014 108.30p 110.74p 106.20p 110.10p 26607320
16/04/2014 109.00p 109.30p 104.70p 107.10p 25160476
15/04/2014 108.20p 110.70p 106.70p 106.90p 26078212
14/04/2014 110.00p 110.90p 105.90p 108.00p 17188172
11/04/2014 112.40p 113.30p 109.70p 110.90p 11311071
10/04/2014 114.00p 116.30p 113.10p 113.30p 12419438
09/04/2014 109.90p 114.30p 109.30p 113.30p 19246600
08/04/2014 113.60p 115.04p 107.10p 109.30p 49074820
07/04/2014 116.70p 118.00p 112.90p 113.60p 24887372
04/04/2014 119.40p 120.03p 117.70p 118.00p 32006922
03/04/2014 119.60p 119.80p 117.60p 119.50p 8098222
02/04/2014 119.70p 120.60p 118.80p 119.40p 8918397
01/04/2014 118.20p 119.45p 117.80p 119.40p 8465584
31/03/2014 116.70p 118.40p 116.10p 117.80p 7313740
28/03/2014 115.50p 116.83p 114.80p 116.70p 8660481
27/03/2014 116.30p 116.90p 115.30p 115.30p 8217125
26/03/2014 115.70p 117.40p 114.90p 117.00p 9683349
25/03/2014 114.40p 115.90p 113.70p 114.90p 10097344
24/03/2014 115.00p 116.80p 113.10p 113.70p 11051238
21/03/2014 117.00p 117.00p 115.20p 115.40p 40234784
20/03/2014 118.80p 119.40p 115.70p 116.80p 10980053
19/03/2014 119.70p 121.00p 118.80p 119.40p 8902444
18/03/2014 118.50p 120.23p 117.90p 119.30p 14300030
17/03/2014 119.20p 122.16p 115.80p 118.20p 20557212
14/03/2014 112.80p 116.35p 111.07p 115.80p 16209522
13/03/2014 117.50p 117.90p 114.10p 114.10p 13896415
12/03/2014 115.70p 117.47p 114.70p 117.10p 11801427
11/03/2014 117.00p 117.70p 114.30p 115.70p 14456576
10/03/2014 119.10p 120.48p 116.55p 117.20p 23463080

*Close Price adjusted for both dividends and splits