Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/08/2023 116.35p 116.85p 114.70p 116.20p 7094307
14/08/2023 117.50p 117.65p 115.15p 116.45p 11796651
11/08/2023 118.55p 119.45p 117.40p 117.70p 11224771
10/08/2023 118.10p 119.95p 117.82p 119.40p 5683311
09/08/2023 119.00p 119.00p 117.10p 118.00p 11702035
08/08/2023 117.70p 118.75p 117.08p 117.90p 11133633
07/08/2023 118.25p 118.95p 117.20p 118.35p 7046071
04/08/2023 119.00p 119.70p 118.10p 119.00p 14600041
03/08/2023 116.95p 119.56p 114.45p 118.95p 15177969
02/08/2023 115.00p 119.45p 114.20p 117.35p 22206792
01/08/2023 114.80p 115.40p 113.40p 114.10p 15648277
31/07/2023 114.80p 115.60p 113.80p 114.35p 16102571
28/07/2023 115.70p 116.10p 114.30p 115.35p 4924294
27/07/2023 116.60p 117.90p 115.85p 116.30p 16460077
26/07/2023 115.65p 116.05p 113.75p 116.05p 11189129
25/07/2023 115.25p 116.55p 113.90p 115.75p 7353326
24/07/2023 113.30p 116.60p 113.15p 115.55p 6135752
21/07/2023 116.25p 116.90p 115.00p 116.60p 7742837
20/07/2023 116.65p 119.95p 116.65p 116.70p 12188935
19/07/2023 115.40p 116.70p 114.00p 116.30p 17220284
18/07/2023 104.05p 109.50p 103.55p 108.90p 12713430
17/07/2023 103.70p 104.45p 103.15p 104.10p 6306341
14/07/2023 104.15p 105.72p 103.45p 104.80p 7212823
13/07/2023 103.90p 104.50p 100.55p 104.50p 23803532
12/07/2023 102.55p 105.85p 101.45p 104.85p 15849315
11/07/2023 100.65p 102.15p 100.35p 102.00p 6190368
10/07/2023 100.50p 100.95p 99.14p 100.60p 6434994
07/07/2023 99.70p 100.55p 98.92p 100.45p 11880853
06/07/2023 102.00p 102.00p 99.26p 99.70p 10948625
05/07/2023 103.35p 103.50p 102.10p 102.15p 7529347
04/07/2023 103.10p 103.95p 101.20p 103.80p 21143404
03/07/2023 103.65p 103.80p 102.85p 103.50p 5408597
30/06/2023 103.00p 104.40p 102.00p 102.75p 10077740
29/06/2023 103.30p 103.50p 101.25p 102.25p 7553101
28/06/2023 103.05p 104.20p 102.78p 103.35p 7631741
27/06/2023 103.05p 103.35p 101.55p 102.70p 6142945
26/06/2023 101.45p 103.35p 100.05p 102.65p 11263893
23/06/2023 100.20p 102.50p 99.51p 100.70p 13247147
22/06/2023 103.40p 105.05p 101.20p 102.70p 11504899
21/06/2023 106.90p 106.90p 104.30p 104.50p 12798212
20/06/2023 107.55p 108.85p 107.30p 108.30p 28829788
19/06/2023 109.45p 109.50p 107.50p 107.85p 9450845
16/06/2023 109.55p 110.70p 108.60p 109.90p 30511568
15/06/2023 111.20p 111.20p 108.10p 109.35p 9932820
14/06/2023 110.90p 111.35p 109.15p 110.35p 13427592
13/06/2023 115.00p 115.40p 109.70p 110.90p 29214592
12/06/2023 115.05p 115.70p 113.60p 114.60p 8417382
09/06/2023 115.55p 115.75p 112.70p 113.90p 10816923
08/06/2023 116.50p 117.25p 114.70p 115.30p 11072239
07/06/2023 117.50p 117.80p 115.63p 116.80p 11070190
06/06/2023 117.65p 118.00p 116.05p 117.65p 7200960
05/06/2023 118.35p 118.90p 117.77p 117.90p 8272731
02/06/2023 115.75p 118.05p 115.75p 118.05p 9615607
01/06/2023 114.20p 116.60p 112.30p 115.25p 7530582
31/05/2023 115.25p 115.38p 113.40p 114.20p 21043144
30/05/2023 115.95p 116.90p 115.50p 115.60p 4511697
26/05/2023 117.75p 117.75p 115.05p 115.65p 14352876
25/05/2023 118.45p 118.45p 115.63p 117.40p 10211214
24/05/2023 119.50p 119.50p 116.40p 117.50p 18686688
23/05/2023 124.35p 124.75p 122.85p 123.10p 5791553
22/05/2023 124.20p 125.20p 123.50p 124.55p 8606214
19/05/2023 126.50p 126.90p 123.80p 123.95p 9730264
18/05/2023 126.55p 128.60p 126.30p 126.30p 10230334
17/05/2023 126.45p 126.90p 125.35p 125.65p 17067288
16/05/2023 125.80p 127.90p 125.65p 126.55p 8305926
15/05/2023 125.10p 126.35p 124.75p 125.90p 22810416
12/05/2023 124.60p 126.05p 123.89p 124.65p 25695864
11/05/2023 125.50p 126.40p 123.25p 123.55p 10231347
10/05/2023 124.60p 125.55p 124.05p 125.55p 8102647
09/05/2023 126.40p 127.10p 123.70p 124.10p 11494892
05/05/2023 125.55p 127.20p 125.30p 126.05p 6962900
04/05/2023 125.35p 127.10p 124.90p 124.95p 11587881
03/05/2023 127.40p 131.71p 126.20p 126.45p 11649732
02/05/2023 129.50p 132.07p 128.25p 128.25p 18124728
28/04/2023 126.25p 128.60p 125.69p 128.20p 12000542
27/04/2023 125.20p 130.13p 124.50p 125.75p 13217905
26/04/2023 121.95p 126.25p 121.40p 125.60p 21392292
25/04/2023 121.00p 121.10p 119.85p 121.10p 6261226
24/04/2023 122.30p 122.65p 121.45p 121.45p 7209895
21/04/2023 121.50p 122.35p 119.95p 122.35p 10349682
20/04/2023 123.20p 123.45p 120.70p 121.40p 12810487
19/04/2023 123.00p 123.80p 122.25p 123.05p 6726182
18/04/2023 123.75p 123.80p 121.65p 123.60p 8227935
17/04/2023 121.65p 123.60p 121.50p 123.15p 13003843
14/04/2023 120.95p 122.01p 120.10p 121.60p 17251590
13/04/2023 121.95p 123.00p 119.40p 120.45p 7898089
12/04/2023 117.40p 118.95p 117.05p 118.05p 16602520
11/04/2023 115.60p 118.10p 114.65p 117.35p 8748125
06/04/2023 113.60p 115.51p 113.30p 115.05p 6632494
05/04/2023 116.80p 116.80p 112.70p 113.45p 22262216
04/04/2023 118.40p 119.15p 116.50p 116.80p 7793526
03/04/2023 119.20p 120.50p 117.88p 117.90p 10302995
31/03/2023 119.20p 120.30p 118.00p 118.95p 19395212
30/03/2023 117.75p 119.95p 117.30p 119.20p 17990540
29/03/2023 118.00p 122.05p 117.29p 121.35p 14134475
28/03/2023 117.85p 118.10p 115.85p 117.95p 11376794
27/03/2023 116.80p 118.00p 115.99p 117.30p 9344093
24/03/2023 115.55p 115.90p 113.75p 115.50p 14793242
23/03/2023 115.15p 117.15p 114.75p 116.20p 22504128
22/03/2023 116.70p 116.90p 115.60p 116.00p 10289812
21/03/2023 115.35p 116.90p 115.05p 116.80p 10347339
20/03/2023 112.95p 115.10p 111.35p 114.15p 14387016
17/03/2023 115.80p 117.05p 112.10p 113.90p 37519144
16/03/2023 114.75p 116.55p 113.52p 116.10p 8553827
15/03/2023 115.35p 116.15p 112.25p 113.55p 16784128
14/03/2023 115.20p 116.65p 113.80p 114.95p 10579492
13/03/2023 115.95p 116.50p 112.05p 114.45p 13104394
10/03/2023 117.15p 117.45p 113.42p 115.80p 20192106
09/03/2023 121.30p 121.65p 118.55p 118.55p 14477028
08/03/2023 118.95p 121.25p 118.95p 121.25p 21603728
07/03/2023 119.05p 120.35p 118.90p 119.90p 12254461
06/03/2023 119.00p 119.80p 117.55p 118.90p 73244952
03/03/2023 119.55p 119.65p 116.65p 118.20p 38099960
02/03/2023 115.65p 119.65p 115.65p 116.75p 35383540
01/03/2023 119.70p 121.60p 117.44p 118.15p 26679564
28/02/2023 122.35p 123.80p 121.65p 123.20p 18961972
27/02/2023 121.40p 122.85p 120.75p 122.85p 31025980
24/02/2023 122.20p 122.55p 119.80p 119.85p 9339476
23/02/2023 120.10p 122.35p 120.10p 121.45p 8169155
22/02/2023 119.60p 121.10p 118.40p 120.60p 10118929
21/02/2023 122.50p 122.81p 120.00p 120.00p 9175093
20/02/2023 120.95p 123.25p 120.65p 122.35p 14192571
17/02/2023 121.00p 122.00p 119.55p 120.20p 21083016
16/02/2023 121.30p 122.05p 119.75p 121.20p 9724645
15/02/2023 119.60p 121.90p 118.85p 120.70p 13869327
14/02/2023 118.35p 120.69p 118.20p 119.30p 14373275
13/02/2023 118.95p 119.90p 117.48p 118.10p 12269727
10/02/2023 122.20p 123.05p 119.95p 121.75p 14678155
09/02/2023 121.35p 123.35p 121.15p 122.60p 12004668
08/02/2023 121.35p 123.85p 121.30p 122.15p 16034109
07/02/2023 121.10p 121.55p 119.70p 120.90p 13593030
06/02/2023 122.75p 123.25p 119.25p 121.00p 14902220
03/02/2023 125.65p 125.95p 122.05p 124.10p 13633710
02/02/2023 119.50p 126.50p 119.40p 126.50p 22941286
01/02/2023 116.40p 119.55p 115.20p 118.60p 9355441
31/01/2023 117.35p 118.40p 115.37p 117.20p 13547975
30/01/2023 118.15p 118.30p 116.00p 116.70p 10881032
27/01/2023 116.90p 118.80p 116.50p 118.80p 7700303
26/01/2023 116.15p 117.61p 115.90p 116.90p 8879238
25/01/2023 115.75p 116.67p 115.05p 116.00p 8412777
24/01/2023 113.50p 116.40p 112.93p 115.85p 8256315
23/01/2023 113.70p 115.00p 113.00p 113.50p 12772993
20/01/2023 113.60p 115.20p 112.85p 112.95p 10626686
19/01/2023 117.10p 117.50p 112.80p 113.05p 14697817
18/01/2023 117.10p 118.20p 115.67p 117.60p 13173438
17/01/2023 117.35p 118.30p 116.61p 117.00p 11022290
16/01/2023 115.10p 119.50p 114.60p 117.35p 17323378
13/01/2023 112.00p 114.85p 111.42p 114.75p 24869470
12/01/2023 108.65p 113.35p 108.00p 112.65p 16654515
11/01/2023 105.50p 107.90p 103.30p 107.90p 20661604
10/01/2023 105.65p 107.00p 104.55p 106.25p 12237838
09/01/2023 108.85p 109.80p 106.25p 106.90p 10278744
06/01/2023 109.15p 109.65p 106.75p 108.85p 9073698
05/01/2023 108.05p 109.65p 107.40p 108.15p 9211695
04/01/2023 105.85p 108.15p 105.35p 108.00p 11430524
03/01/2023 102.75p 106.35p 102.41p 104.65p 14814138
30/12/2022 103.40p 103.50p 100.95p 101.65p 6986301
29/12/2022 103.70p 104.25p 102.80p 103.80p 5330488
28/12/2022 104.10p 105.25p 103.85p 104.25p 6696121
23/12/2022 102.35p 104.60p 101.90p 103.15p 4207458
22/12/2022 102.80p 103.65p 102.05p 102.30p 6429444
21/12/2022 100.30p 102.75p 99.96p 102.75p 5980994
20/12/2022 98.50p 100.15p 98.16p 99.62p 8557261
19/12/2022 100.60p 101.35p 99.74p 99.76p 10149897
16/12/2022 103.70p 104.00p 99.26p 100.50p 14776861
15/12/2022 101.90p 104.12p 100.85p 103.40p 6450864
14/12/2022 103.00p 103.15p 101.48p 102.25p 6509861
13/12/2022 103.05p 106.00p 101.20p 104.20p 14393006
12/12/2022 104.00p 104.00p 101.70p 102.05p 7264463
09/12/2022 103.15p 104.55p 102.20p 104.30p 5624633
08/12/2022 103.65p 103.76p 101.65p 102.75p 8374615
07/12/2022 103.25p 104.00p 102.40p 103.50p 24661626
06/12/2022 103.75p 104.65p 103.26p 104.00p 6421293
05/12/2022 105.65p 106.10p 103.80p 104.05p 7332873
02/12/2022 105.35p 106.35p 103.30p 104.90p 8752397
01/12/2022 105.45p 106.00p 104.00p 104.65p 11127413
30/11/2022 103.25p 104.20p 102.60p 103.40p 36885304
29/11/2022 102.30p 103.50p 101.50p 102.10p 20429512
28/11/2022 103.25p 104.15p 101.90p 102.05p 9418996
25/11/2022 102.15p 104.70p 101.37p 104.00p 10659109
24/11/2022 104.25p 106.50p 104.06p 105.05p 8065417
23/11/2022 103.35p 104.25p 102.20p 104.00p 4599721
22/11/2022 102.95p 104.60p 101.70p 103.00p 9424649
21/11/2022 103.25p 104.43p 102.40p 102.75p 17928438
18/11/2022 101.80p 103.80p 101.14p 103.15p 17823488
17/11/2022 102.25p 103.20p 100.85p 101.15p 48938032
16/11/2022 104.00p 104.00p 100.10p 101.40p 7386218
15/11/2022 104.00p 104.45p 101.90p 103.90p 12153281
14/11/2022 104.65p 104.90p 101.80p 103.70p 9237964
11/11/2022 104.25p 106.85p 102.70p 104.30p 23191348
10/11/2022 96.78p 104.50p 96.24p 104.05p 25809736
09/11/2022 95.58p 97.98p 94.68p 97.98p 15777082
08/11/2022 93.46p 96.10p 92.18p 95.96p 21914628
07/11/2022 96.44p 98.07p 94.86p 96.48p 8813896
04/11/2022 93.96p 96.74p 93.62p 96.56p 8750136
03/11/2022 93.46p 94.22p 92.20p 93.40p 14604476
02/11/2022 95.30p 95.51p 93.52p 94.56p 14387895
01/11/2022 94.82p 96.43p 93.96p 94.94p 14860023
31/10/2022 95.66p 95.66p 93.56p 93.78p 13881969
28/10/2022 94.84p 95.80p 93.77p 94.96p 16814300

*Close Price adjusted for both dividends and splits