Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/09/2025 98.02p 98.02p 97.24p 97.06p 11148013
15/09/2025 98.02p 99.26p 96.48p 97.24p 39118308
12/09/2025 98.88p 98.88p 97.02p 97.76p 10974138
11/09/2025 97.70p 97.70p 97.26p 98.00p 17143870
10/09/2025 97.70p 98.26p 96.70p 97.26p 14483146
09/09/2025 99.26p 99.64p 97.58p 97.62p 15399540
08/09/2025 99.20p 99.90p 98.12p 98.62p 20495460
05/09/2025 97.34p 99.04p 97.08p 98.84p 19777892
04/09/2025 95.24p 96.86p 95.10p 96.72p 19653898
03/09/2025 93.46p 95.80p 92.90p 95.40p 28090232
02/09/2025 95.02p 95.30p 92.50p 92.96p 42816256
01/09/2025 95.90p 97.16p 95.82p 96.02p 13362915
29/08/2025 97.12p 97.52p 95.82p 95.74p 26619544
28/08/2025 98.60p 99.26p 97.14p 97.30p 22321796
27/08/2025 99.64p 100.15p 98.32p 98.68p 12652812
26/08/2025 101.00p 101.25p 98.90p 98.92p 23510634
22/08/2025 98.46p 101.20p 98.42p 100.70p 20022992
21/08/2025 100.35p 100.95p 98.78p 98.78p 22024532
20/08/2025 100.50p 100.90p 99.36p 100.20p 21179336
19/08/2025 99.08p 101.05p 99.08p 100.75p 15094160
18/08/2025 100.30p 100.90p 98.56p 99.02p 21919192
15/08/2025 102.05p 102.20p 99.83p 99.94p 16300150
14/08/2025 101.85p 102.25p 100.10p 100.80p 14425869
13/08/2025 101.00p 101.45p 99.40p 101.45p 41794172
12/08/2025 100.85p 102.15p 100.15p 100.60p 30774376
11/08/2025 101.15p 101.80p 100.30p 100.30p 14476415
08/08/2025 100.60p 101.55p 100.60p 101.10p 12105737
07/08/2025 101.60p 102.05p 99.95p 100.40p 18128978
06/08/2025 101.55p 102.20p 101.00p 101.50p 35461912
05/08/2025 102.15p 103.25p 101.75p 101.85p 14360730
04/08/2025 101.30p 102.49p 101.25p 101.90p 35759580
01/08/2025 100.15p 101.90p 99.97p 101.10p 26432156
31/07/2025 100.80p 102.95p 100.60p 102.25p 26538840
30/07/2025 101.90p 106.00p 99.40p 100.45p 93807432
29/07/2025 108.75p 109.25p 107.15p 107.15p 18360848
28/07/2025 112.30p 112.30p 108.35p 108.90p 19336876
25/07/2025 110.90p 111.30p 109.85p 110.70p 16314036
24/07/2025 111.90p 113.20p 111.00p 111.00p 16744075
23/07/2025 112.65p 113.30p 111.05p 111.05p 12457646
22/07/2025 110.70p 111.50p 109.25p 111.50p 10036522
21/07/2025 110.50p 111.85p 110.18p 111.45p 11773510
18/07/2025 110.60p 111.25p 109.80p 110.50p 11693896
17/07/2025 108.00p 110.60p 108.00p 109.90p 18697616
16/07/2025 107.75p 109.15p 107.45p 107.70p 21824600
15/07/2025 109.00p 110.80p 107.55p 108.80p 31580026
14/07/2025 110.70p 112.60p 110.70p 111.55p 13505142
11/07/2025 112.70p 113.10p 111.00p 111.15p 13134373
10/07/2025 113.10p 113.90p 112.55p 112.65p 9859174
09/07/2025 113.55p 114.80p 111.35p 112.15p 18763664
08/07/2025 111.45p 112.80p 111.30p 112.55p 14946870
07/07/2025 113.10p 113.65p 111.60p 111.90p 8920564
04/07/2025 114.50p 114.50p 112.71p 113.05p 12980351
03/07/2025 114.65p 115.70p 114.10p 114.90p 14214587
02/07/2025 118.85p 119.30p 112.73p 113.30p 35404344
01/07/2025 118.35p 118.85p 115.62p 118.45p 34935856
30/06/2025 122.10p 122.90p 118.65p 118.75p 12798138
27/06/2025 119.95p 122.90p 119.40p 122.40p 16724226
26/06/2025 119.30p 120.60p 117.65p 119.80p 11720563
25/06/2025 121.55p 121.85p 118.85p 119.00p 13961580
24/06/2025 121.25p 121.90p 120.60p 121.00p 18991640
23/06/2025 119.35p 120.10p 118.65p 119.50p 23019342
20/06/2025 119.00p 119.90p 116.75p 119.90p 52682104
19/06/2025 119.60p 120.55p 118.70p 119.00p 8982603
18/06/2025 120.25p 121.15p 118.70p 120.15p 14718642
17/06/2025 120.95p 121.70p 120.35p 120.35p 14556389
16/06/2025 121.55p 123.00p 121.05p 121.10p 16509394
13/06/2025 122.05p 122.40p 120.15p 121.95p 12245004
12/06/2025 121.95p 123.25p 121.00p 123.25p 14887272
11/06/2025 122.10p 123.87p 121.75p 122.55p 19677656
10/06/2025 117.70p 121.70p 116.90p 121.70p 25015354
09/06/2025 114.30p 116.35p 114.30p 116.35p 12842476
06/06/2025 113.00p 115.00p 112.85p 114.20p 14092364
05/06/2025 114.75p 115.23p 112.82p 113.00p 19996992
04/06/2025 114.50p 116.00p 113.95p 114.15p 19114772
03/06/2025 116.85p 117.60p 114.75p 114.75p 15909190
02/06/2025 119.15p 119.90p 116.95p 116.95p 16285607
30/05/2025 120.10p 121.40p 119.55p 119.55p 23204018
29/05/2025 118.70p 120.15p 118.05p 119.40p 9983817
28/05/2025 118.65p 119.85p 117.55p 117.75p 31100440
27/05/2025 119.10p 119.83p 118.00p 118.25p 13511947
23/05/2025 118.00p 118.65p 115.10p 117.65p 11281531
22/05/2025 119.40p 119.80p 116.35p 117.60p 29491288
21/05/2025 119.70p 120.55p 117.60p 120.25p 33423986
20/05/2025 118.80p 120.45p 117.60p 120.45p 24635628
19/05/2025 118.00p 118.80p 117.15p 118.30p 19734646
16/05/2025 117.55p 118.70p 116.33p 118.60p 18595340
15/05/2025 116.15p 117.35p 115.53p 117.00p 19842094
14/05/2025 119.45p 119.70p 115.90p 116.50p 25126740
13/05/2025 117.00p 119.52p 116.70p 119.35p 17856408
12/05/2025 118.00p 119.85p 115.50p 117.15p 27394480
09/05/2025 119.10p 119.80p 116.40p 117.40p 15362301
08/05/2025 119.75p 125.73p 118.80p 119.10p 19752912
07/05/2025 119.90p 120.55p 118.05p 119.25p 15428396
06/05/2025 122.00p 122.30p 120.10p 120.25p 18503510
02/05/2025 120.20p 121.80p 119.60p 121.20p 13496591
01/05/2025 118.00p 120.90p 116.66p 120.00p 14334398
30/04/2025 118.75p 123.77p 114.55p 117.45p 18096468
29/04/2025 118.60p 119.85p 117.60p 118.45p 14755795
28/04/2025 116.15p 122.36p 116.10p 117.70p 17692762
25/04/2025 115.65p 116.45p 115.00p 115.65p 14583160
24/04/2025 116.35p 117.06p 114.90p 115.25p 13015974
23/04/2025 115.40p 117.50p 114.50p 116.50p 32044812
22/04/2025 113.15p 114.75p 112.65p 113.90p 25031596
17/04/2025 109.85p 113.00p 109.55p 113.00p 27008686
16/04/2025 108.70p 110.90p 108.39p 110.10p 18206020
15/04/2025 106.35p 109.20p 106.00p 109.00p 26717944
14/04/2025 105.65p 107.35p 104.90p 106.05p 14849523
11/04/2025 105.80p 106.60p 103.40p 104.10p 25352216
10/04/2025 106.75p 108.80p 104.40p 104.40p 27987148
09/04/2025 104.35p 105.20p 101.50p 101.95p 32069612
08/04/2025 103.95p 107.75p 102.90p 105.95p 29844722
07/04/2025 99.76p 109.50p 98.78p 103.95p 38342096
04/04/2025 108.65p 110.65p 103.65p 103.65p 35366748
03/04/2025 105.55p 108.90p 104.81p 108.70p 20504692
02/04/2025 107.75p 108.30p 104.20p 106.20p 18087602
01/04/2025 108.80p 109.50p 107.70p 108.30p 11866373
31/03/2025 109.10p 109.25p 106.88p 108.10p 16148444
28/03/2025 108.65p 110.00p 107.55p 109.70p 45333804
27/03/2025 108.75p 109.55p 107.00p 108.05p 28074976
26/03/2025 114.50p 115.20p 111.90p 113.05p 30434524
25/03/2025 114.35p 115.85p 113.80p 114.05p 17135694
24/03/2025 113.15p 114.15p 111.95p 113.75p 16999152
21/03/2025 114.65p 115.05p 112.64p 112.65p 80501288
20/03/2025 116.25p 117.90p 115.00p 115.25p 13972085
19/03/2025 114.85p 116.45p 114.15p 115.60p 16878844
18/03/2025 113.20p 116.25p 113.05p 115.00p 52490688
17/03/2025 112.65p 114.25p 112.60p 113.25p 12218175
14/03/2025 111.25p 114.00p 110.90p 112.80p 11349926
13/03/2025 112.00p 112.00p 109.91p 111.00p 18063258
12/03/2025 112.75p 114.80p 111.25p 112.50p 15409401
11/03/2025 113.70p 117.00p 113.10p 113.20p 21323192
10/03/2025 115.00p 115.70p 112.50p 112.50p 28876088
07/03/2025 110.00p 114.50p 109.15p 114.05p 26254656
06/03/2025 111.25p 112.75p 108.23p 110.20p 30131866
05/03/2025 111.65p 114.02p 111.35p 111.55p 40970144
04/03/2025 110.45p 112.25p 110.05p 111.70p 37571676
03/03/2025 112.80p 113.67p 110.80p 111.60p 82566656
28/02/2025 109.80p 115.25p 109.70p 113.35p 334398784
27/02/2025 116.15p 116.15p 110.80p 111.95p 40293068
26/02/2025 113.30p 115.40p 113.05p 114.60p 26805730
25/02/2025 113.45p 115.15p 113.15p 113.20p 35488552
24/02/2025 114.95p 116.40p 113.50p 114.40p 10038280
21/02/2025 114.60p 115.75p 113.91p 114.35p 13525345
20/02/2025 113.60p 115.20p 113.19p 115.05p 9283873
19/02/2025 114.00p 114.49p 112.10p 113.45p 18406116
18/02/2025 115.25p 116.25p 114.05p 115.00p 11057566
17/02/2025 115.75p 117.25p 114.40p 115.55p 14007428
14/02/2025 118.45p 119.40p 116.65p 116.80p 17893286
13/02/2025 116.70p 118.00p 115.30p 118.00p 13314659
12/02/2025 115.50p 119.35p 114.00p 115.30p 26141688
11/02/2025 117.85p 118.00p 116.10p 117.05p 15531358
10/02/2025 116.45p 119.65p 116.25p 119.30p 16455681
07/02/2025 119.90p 121.25p 116.20p 116.50p 24944942
06/02/2025 120.90p 124.60p 119.90p 119.90p 21987452
05/02/2025 117.25p 120.75p 117.00p 120.20p 9736987
04/02/2025 118.60p 119.95p 117.20p 117.65p 8471418
03/02/2025 117.95p 119.95p 116.75p 119.05p 16072762
31/01/2025 120.70p 121.35p 119.13p 120.25p 13475375
30/01/2025 118.70p 121.35p 117.60p 120.95p 18400340
29/01/2025 120.95p 121.65p 118.70p 118.70p 14424683
28/01/2025 118.05p 121.17p 117.35p 120.35p 15452516
27/01/2025 115.60p 118.85p 115.35p 118.15p 10354529
24/01/2025 118.20p 119.90p 115.00p 116.55p 28140412
23/01/2025 115.00p 118.75p 114.70p 118.60p 32598552
22/01/2025 116.40p 117.00p 114.45p 114.95p 17172176
21/01/2025 115.80p 116.05p 114.45p 116.05p 16605118
20/01/2025 114.65p 116.30p 112.80p 115.90p 12983335
17/01/2025 112.00p 114.85p 111.69p 114.25p 28755426
16/01/2025 114.50p 114.50p 107.92p 111.05p 39095872
15/01/2025 111.60p 115.20p 111.60p 114.35p 38244264
14/01/2025 111.40p 113.10p 108.90p 109.10p 28413448
13/01/2025 109.30p 111.20p 107.75p 108.35p 26900740
10/01/2025 111.50p 113.60p 108.95p 109.35p 16134655
09/01/2025 108.95p 111.75p 106.80p 111.55p 30513704
08/01/2025 114.30p 114.30p 109.80p 110.25p 25149326
07/01/2025 118.80p 119.05p 114.35p 114.60p 17849612
06/01/2025 119.00p 120.86p 116.20p 119.95p 13961117
03/01/2025 121.95p 122.50p 118.85p 118.85p 13377154
02/01/2025 123.30p 123.45p 121.71p 122.25p 8191554
31/12/2024 120.80p 122.70p 120.40p 122.10p 3322452
30/12/2024 120.00p 121.70p 119.75p 120.70p 4756992
27/12/2024 121.35p 121.55p 120.19p 120.60p 5756581
24/12/2024 120.30p 122.05p 120.05p 121.50p 9156126
23/12/2024 121.45p 122.32p 121.00p 122.10p 4666178
20/12/2024 121.30p 122.80p 120.50p 122.15p 17565546
19/12/2024 122.90p 124.20p 121.50p 121.70p 7940010
18/12/2024 125.00p 125.80p 124.65p 125.00p 24424522
17/12/2024 123.60p 125.05p 122.80p 124.65p 32293778
16/12/2024 123.90p 124.35p 121.40p 124.15p 15332733
13/12/2024 125.70p 126.40p 124.06p 124.35p 13033585
12/12/2024 126.40p 127.05p 125.35p 125.85p 12026807
11/12/2024 126.45p 128.05p 126.20p 126.50p 11988791
10/12/2024 127.85p 128.30p 126.26p 127.30p 7745404
09/12/2024 129.10p 129.45p 127.10p 128.10p 13341110
06/12/2024 128.00p 129.30p 127.63p 128.30p 15298448
05/12/2024 128.45p 128.60p 126.45p 128.00p 13530202
04/12/2024 127.45p 130.40p 127.35p 129.40p 19343510
03/12/2024 128.80p 130.15p 127.80p 127.90p 16418126
02/12/2024 130.80p 131.25p 127.63p 129.15p 18569066
29/11/2024 129.25p 131.00p 129.05p 131.00p 9560612

*Close Price adjusted for both dividends and splits