Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/03/2014 122.30p 123.60p 120.50p 121.30p 12415601
05/03/2014 123.20p 123.22p 119.20p 121.00p 23297428
04/03/2014 122.50p 125.60p 120.80p 124.50p 13639840
03/03/2014 122.10p 125.00p 120.20p 120.80p 19700948
28/02/2014 123.60p 125.93p 123.60p 125.00p 16515800
27/02/2014 121.00p 125.30p 119.10p 124.10p 19766168
26/02/2014 126.00p 127.90p 119.70p 121.20p 32725840
25/02/2014 132.00p 134.50p 127.30p 127.90p 32089400
24/02/2014 129.30p 131.05p 126.80p 131.00p 12273180
21/02/2014 129.30p 130.70p 128.08p 129.70p 11131888
20/02/2014 125.80p 128.86p 124.80p 128.80p 9811520
19/02/2014 126.70p 127.50p 125.00p 127.10p 10982927
18/02/2014 124.30p 127.20p 123.30p 126.80p 11702753
17/02/2014 121.20p 124.60p 121.20p 123.90p 10595397
14/02/2014 120.70p 123.34p 119.80p 121.30p 10930853
13/02/2014 120.50p 120.54p 118.40p 120.50p 7592890
12/02/2014 120.70p 121.00p 118.30p 120.50p 15098075
11/02/2014 119.80p 121.54p 118.60p 120.50p 11254464
10/02/2014 119.20p 119.34p 117.90p 118.60p 8446791
07/02/2014 115.50p 119.00p 114.80p 118.60p 15086228
06/02/2014 113.70p 115.70p 112.30p 114.80p 10872175
05/02/2014 111.60p 114.40p 111.40p 112.70p 9056773
04/02/2014 110.10p 113.80p 109.80p 111.70p 9395401
03/02/2014 112.20p 113.90p 111.10p 111.30p 11217554
31/01/2014 113.00p 115.50p 110.10p 112.20p 18012860
30/01/2014 113.20p 113.60p 111.70p 112.60p 9360426
29/01/2014 116.30p 118.20p 112.30p 112.80p 10251486
28/01/2014 112.20p 115.90p 111.20p 115.10p 8468862
27/01/2014 111.70p 111.85p 109.30p 111.20p 10615484
24/01/2014 115.50p 116.30p 110.70p 111.60p 13787206
23/01/2014 116.60p 117.10p 114.87p 115.40p 10877961
22/01/2014 117.70p 118.70p 115.80p 116.10p 8740189
21/01/2014 120.00p 120.20p 117.20p 117.70p 7330847
20/01/2014 118.70p 120.00p 117.70p 119.60p 5706955
17/01/2014 117.70p 118.75p 117.10p 118.70p 7814569
16/01/2014 118.90p 118.90p 115.80p 117.40p 11242613
15/01/2014 120.60p 121.90p 116.34p 117.80p 18402656
14/01/2014 118.50p 120.27p 116.70p 119.80p 8971386
13/01/2014 119.70p 120.52p 118.47p 119.50p 7271314
10/01/2014 114.50p 120.16p 114.50p 120.00p 15694792
09/01/2014 115.70p 116.47p 113.34p 114.20p 6862612
08/01/2014 117.00p 117.30p 114.75p 115.80p 7542205
07/01/2014 116.20p 116.60p 114.90p 116.40p 6866623
06/01/2014 113.90p 116.19p 113.50p 116.00p 9058958
03/01/2014 112.70p 114.50p 111.00p 114.20p 9209328
02/01/2014 111.30p 113.10p 111.20p 112.90p 12494034
31/12/2013 110.40p 112.63p 110.00p 111.50p 5575873
30/12/2013 109.80p 110.77p 109.10p 110.00p 8343261
27/12/2013 109.50p 110.21p 108.60p 109.70p 3892873
24/12/2013 108.70p 109.62p 108.60p 109.40p 1393927
23/12/2013 109.30p 109.76p 108.43p 109.00p 3183324
20/12/2013 109.90p 109.90p 108.30p 109.10p 10313370
19/12/2013 108.90p 109.70p 107.60p 109.20p 8171406
18/12/2013 107.20p 108.80p 106.50p 107.60p 6764722
17/12/2013 106.00p 107.40p 105.07p 106.50p 6761261
16/12/2013 106.10p 106.14p 104.30p 105.60p 7474286
13/12/2013 106.30p 107.30p 104.90p 105.90p 19601108
12/12/2013 107.00p 107.80p 104.50p 105.60p 13177973
11/12/2013 109.00p 110.20p 107.36p 107.50p 7586318
10/12/2013 108.10p 110.06p 107.90p 109.30p 10040366
09/12/2013 108.30p 108.90p 106.70p 108.20p 7160766
06/12/2013 107.20p 109.70p 106.00p 108.50p 16276192
05/12/2013 103.00p 107.70p 101.90p 106.00p 15310156
04/12/2013 104.20p 107.90p 103.30p 103.60p 13111211
03/12/2013 105.90p 106.30p 103.80p 104.00p 12880028
02/12/2013 106.20p 107.00p 105.20p 106.10p 10145494
29/11/2013 107.00p 107.70p 103.30p 106.40p 14822612
28/11/2013 114.10p 115.80p 104.68p 107.40p 45144032
27/11/2013 112.20p 114.90p 111.60p 114.50p 7905000
26/11/2013 109.50p 112.90p 108.46p 111.60p 9491818
25/11/2013 113.00p 113.00p 109.80p 110.60p 7573602
22/11/2013 108.90p 112.02p 108.77p 112.00p 16026712
21/11/2013 106.60p 109.70p 105.60p 109.10p 12586560
20/11/2013 108.90p 109.20p 105.69p 107.10p 8171689
19/11/2013 106.00p 107.40p 104.70p 107.00p 7062008
18/11/2013 104.90p 107.20p 103.80p 106.60p 10162805
15/11/2013 106.00p 107.30p 104.80p 105.00p 25666932
14/11/2013 105.70p 110.00p 103.40p 105.50p 24698724
13/11/2013 106.40p 108.43p 101.60p 103.40p 13005066
12/11/2013 106.50p 107.20p 105.20p 107.00p 6002030
11/11/2013 106.30p 106.80p 104.80p 106.70p 6431842
08/11/2013 104.90p 106.02p 103.77p 106.00p 9155216
07/11/2013 105.00p 106.25p 102.86p 105.30p 17780888
06/11/2013 108.00p 108.85p 103.50p 104.50p 11642451
05/11/2013 111.20p 111.81p 106.20p 106.50p 10306713
04/11/2013 111.30p 112.39p 110.50p 110.80p 4383196
01/11/2013 110.20p 111.35p 108.50p 111.20p 7126772
31/10/2013 111.50p 113.00p 110.00p 110.20p 6062422
30/10/2013 111.30p 112.40p 111.27p 112.30p 5274740
29/10/2013 109.00p 111.80p 109.00p 111.50p 8066600
28/10/2013 112.00p 112.00p 108.90p 109.10p 10404691
25/10/2013 113.00p 113.50p 110.20p 111.20p 14583633
24/10/2013 114.00p 114.50p 112.90p 113.50p 7169825
23/10/2013 110.50p 113.90p 110.50p 113.90p 8121617
22/10/2013 113.40p 113.40p 110.20p 111.40p 7935033
21/10/2013 113.90p 114.33p 112.50p 113.00p 6428709
18/10/2013 112.70p 113.60p 111.30p 113.20p 12049594
17/10/2013 112.30p 113.20p 110.00p 111.60p 7506465
16/10/2013 109.70p 112.10p 108.20p 111.80p 8350162
15/10/2013 110.80p 112.00p 109.80p 110.20p 10614984
14/10/2013 107.60p 109.90p 107.60p 109.60p 10724332
11/10/2013 107.80p 109.40p 106.91p 109.00p 11741456
10/10/2013 104.40p 108.90p 103.10p 107.10p 19698724
09/10/2013 101.80p 104.00p 98.70p 103.80p 19821984
08/10/2013 99.00p 100.24p 97.30p 98.70p 10155930
07/10/2013 99.70p 99.70p 96.90p 98.50p 7584099
04/10/2013 100.10p 100.70p 98.58p 100.10p 7548270
03/10/2013 100.40p 101.40p 99.80p 100.20p 4246689
02/10/2013 99.70p 101.40p 99.70p 100.60p 9141493
01/10/2013 100.50p 101.80p 99.25p 101.30p 10564209
30/09/2013 97.80p 100.78p 97.20p 100.40p 14488113
27/09/2013 101.50p 101.60p 96.85p 97.00p 16481609
26/09/2013 102.40p 103.00p 99.20p 100.90p 10461955
25/09/2013 101.80p 103.20p 100.40p 102.50p 10277858
24/09/2013 101.00p 102.40p 99.45p 102.00p 9166189
23/09/2013 102.60p 102.80p 99.80p 100.60p 10109302
20/09/2013 103.80p 104.20p 101.50p 102.00p 12439432
19/09/2013 104.00p 105.46p 102.50p 102.70p 11844799
18/09/2013 104.00p 104.20p 100.70p 101.30p 9124889
17/09/2013 105.00p 106.00p 103.40p 103.40p 6524142
16/09/2013 107.40p 107.70p 104.72p 105.90p 6295381
13/09/2013 104.70p 106.00p 104.43p 106.00p 5181233
12/09/2013 106.40p 107.40p 102.10p 104.80p 21381388
11/09/2013 107.70p 108.40p 105.60p 106.10p 12582504
10/09/2013 106.60p 109.00p 105.90p 107.30p 14320242
09/09/2013 103.40p 106.20p 103.30p 105.90p 13431687
06/09/2013 101.50p 103.50p 99.85p 103.50p 16427196
05/09/2013 101.50p 102.26p 99.65p 101.40p 17820576
04/09/2013 103.40p 103.80p 99.00p 100.50p 13503101
03/09/2013 103.90p 104.70p 102.60p 103.10p 10748487
02/09/2013 100.80p 104.10p 99.40p 103.90p 8945544
30/08/2013 100.50p 101.50p 99.05p 99.40p 12110485
29/08/2013 100.50p 101.00p 99.50p 100.30p 14375664
28/08/2013 102.10p 102.80p 98.95p 99.75p 13526975
27/08/2013 105.50p 107.70p 102.50p 102.80p 10090866
23/08/2013 103.60p 106.80p 103.40p 106.10p 8157133
22/08/2013 103.30p 105.70p 103.30p 104.30p 6350340
21/08/2013 105.60p 105.60p 102.70p 104.00p 9372924
20/08/2013 104.80p 105.20p 102.47p 105.20p 9067586
19/08/2013 109.20p 109.30p 103.90p 104.60p 12051514
16/08/2013 101.80p 108.40p 101.21p 108.30p 17035444
15/08/2013 108.60p 108.60p 98.50p 101.70p 33030476
14/08/2013 110.00p 111.90p 106.10p 107.40p 22271564
13/08/2013 113.20p 113.30p 109.70p 110.10p 6939641
12/08/2013 113.00p 113.90p 111.20p 112.30p 5920965
09/08/2013 114.10p 114.60p 111.79p 112.50p 8182478
08/08/2013 112.20p 113.80p 111.30p 113.60p 8474809
07/08/2013 111.70p 113.53p 110.70p 112.40p 10502179
06/08/2013 113.60p 114.70p 111.86p 112.80p 9775239
05/08/2013 111.00p 115.50p 110.50p 113.80p 15723745
02/08/2013 107.70p 110.80p 107.10p 110.80p 14881150
01/08/2013 107.50p 108.80p 106.00p 107.10p 10915662
31/07/2013 106.50p 108.70p 105.50p 106.50p 11919338
30/07/2013 106.30p 107.40p 105.70p 106.20p 6940271
29/07/2013 105.60p 107.30p 104.97p 105.60p 5219885
26/07/2013 107.90p 108.23p 104.80p 105.10p 7569600
25/07/2013 108.20p 108.20p 106.60p 107.30p 5734977
24/07/2013 107.60p 108.23p 107.00p 108.00p 7629007
23/07/2013 107.60p 108.40p 106.60p 107.00p 5748693
22/07/2013 108.20p 108.80p 106.90p 107.90p 6156352
19/07/2013 107.80p 108.00p 105.73p 107.70p 7401504
18/07/2013 105.00p 108.00p 104.00p 108.00p 10763432
17/07/2013 104.90p 105.40p 102.00p 105.00p 14363677
16/07/2013 107.60p 108.67p 104.20p 104.60p 10276896
15/07/2013 105.90p 108.80p 105.43p 107.90p 12462772
12/07/2013 104.50p 106.10p 103.16p 105.40p 10170094
11/07/2013 104.10p 105.30p 102.10p 104.00p 11628786
10/07/2013 105.10p 106.50p 100.60p 102.10p 15361769
09/07/2013 106.50p 108.88p 103.20p 104.60p 14685391
08/07/2013 104.30p 107.70p 102.80p 106.30p 16974440
05/07/2013 104.80p 104.80p 102.12p 102.80p 16428438
04/07/2013 99.35p 104.50p 98.90p 103.80p 31734948
03/07/2013 98.00p 98.40p 96.35p 96.95p 12566531
02/07/2013 100.70p 101.00p 97.55p 98.40p 10872184
01/07/2013 96.35p 100.30p 95.75p 100.20p 14113198
28/06/2013 95.55p 96.45p 94.65p 95.75p 10248585
27/06/2013 95.00p 96.45p 94.86p 94.95p 6344400
26/06/2013 91.45p 96.35p 91.00p 94.95p 11730181
25/06/2013 88.00p 91.25p 87.20p 91.00p 11481480
24/06/2013 89.35p 89.45p 85.71p 87.40p 19818800
21/06/2013 96.70p 96.70p 89.25p 89.25p 13875952
20/06/2013 94.50p 96.10p 92.10p 92.45p 15539055
19/06/2013 96.35p 96.85p 95.30p 96.10p 9064636
18/06/2013 95.25p 96.83p 94.77p 95.95p 7672611
17/06/2013 95.20p 97.15p 94.85p 95.50p 8233229
14/06/2013 93.50p 95.40p 92.15p 94.85p 12547705
13/06/2013 92.00p 93.60p 90.45p 92.15p 10396098
12/06/2013 94.20p 95.25p 93.25p 93.60p 8648545
11/06/2013 96.00p 96.30p 93.48p 94.60p 11982361
10/06/2013 95.50p 98.05p 95.46p 96.30p 10793149
07/06/2013 93.15p 96.20p 93.15p 95.55p 10036817
06/06/2013 93.25p 95.52p 92.60p 93.15p 10189411
05/06/2013 96.50p 97.65p 92.72p 93.40p 15298746
04/06/2013 97.00p 98.65p 95.95p 97.10p 11829479
03/06/2013 98.30p 99.15p 95.40p 95.95p 13242410
31/05/2013 100.40p 100.80p 96.70p 99.15p 19485088
30/05/2013 98.55p 101.00p 97.77p 100.80p 10647331
29/05/2013 100.00p 100.98p 98.65p 98.90p 8584499
28/05/2013 98.60p 101.50p 97.65p 100.80p 10380967
24/05/2013 99.50p 100.40p 97.35p 97.65p 11581912

*Close Price adjusted for both dividends and splits