Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/07/2022 125.35p 126.75p 124.00p 126.20p 6483329
21/07/2022 123.05p 126.10p 122.25p 125.90p 10162301
20/07/2022 121.00p 122.25p 119.97p 122.25p 14502444
19/07/2022 118.80p 121.20p 118.02p 120.65p 5586051
18/07/2022 119.00p 119.85p 118.11p 119.25p 5854244
15/07/2022 113.40p 117.35p 112.70p 117.20p 13243993
14/07/2022 115.00p 115.55p 112.65p 113.35p 10199946
13/07/2022 115.40p 116.30p 113.05p 115.20p 9695784
12/07/2022 113.00p 115.65p 111.45p 115.55p 11229724
11/07/2022 111.60p 114.41p 110.30p 113.60p 9512437
08/07/2022 114.25p 114.65p 112.00p 112.95p 10322533
07/07/2022 116.00p 116.25p 113.35p 114.85p 10888033
06/07/2022 115.10p 116.65p 114.77p 115.45p 10721191
05/07/2022 118.95p 119.42p 113.20p 113.80p 21309180
04/07/2022 118.10p 119.50p 117.65p 118.45p 5738519
01/07/2022 115.85p 118.85p 114.75p 118.00p 9450871
30/06/2022 117.00p 117.04p 113.65p 116.65p 17905596
29/06/2022 119.50p 120.46p 117.94p 118.45p 6772546
28/06/2022 119.05p 121.25p 118.80p 120.70p 10557153
27/06/2022 119.10p 120.02p 117.98p 119.30p 10384738
24/06/2022 117.05p 119.48p 115.85p 118.40p 15773074
23/06/2022 115.15p 118.15p 114.50p 116.85p 14223765
22/06/2022 116.80p 117.50p 114.75p 116.50p 34631736
21/06/2022 117.05p 120.10p 117.05p 117.30p 13379173
20/06/2022 121.20p 121.74p 116.20p 116.95p 10932852
17/06/2022 120.50p 123.40p 119.97p 120.85p 22828548
16/06/2022 126.70p 126.70p 120.15p 120.15p 21937716
15/06/2022 125.70p 129.30p 124.25p 127.40p 9584923
14/06/2022 123.20p 124.75p 122.45p 124.70p 13001626
13/06/2022 123.70p 124.57p 120.17p 122.15p 14233261
10/06/2022 127.85p 128.67p 125.10p 125.90p 12429313
09/06/2022 129.15p 129.60p 127.75p 128.85p 16093297
08/06/2022 130.80p 131.45p 129.80p 130.15p 7067664
07/06/2022 130.00p 132.30p 130.00p 130.40p 8680682
06/06/2022 132.30p 133.50p 130.99p 131.30p 6096242
03/06/2022 130.90p 132.05p 129.55p 129.75p 7780748
02/06/2022 130.90p 132.05p 129.55p 129.75p 7780748
01/06/2022 130.90p 132.05p 129.55p 129.75p 7780748
31/05/2022 132.05p 132.32p 128.90p 130.10p 38241320
30/05/2022 132.20p 133.65p 131.61p 132.45p 8880743
27/05/2022 131.35p 132.65p 130.15p 130.25p 8891681
26/05/2022 127.30p 131.30p 126.60p 131.15p 6513389
25/05/2022 126.70p 127.80p 124.40p 127.15p 10024538
24/05/2022 126.00p 127.45p 125.35p 125.80p 14843687
23/05/2022 128.90p 129.45p 127.35p 127.60p 9549333
20/05/2022 125.65p 129.30p 125.35p 127.25p 10168415
19/05/2022 124.90p 125.30p 120.85p 125.05p 13481125
18/05/2022 127.75p 128.56p 125.75p 125.75p 12655715
17/05/2022 124.80p 127.52p 124.75p 127.25p 8342351
16/05/2022 126.00p 126.16p 124.22p 125.15p 9843678
13/05/2022 125.60p 126.10p 124.30p 125.50p 14681865
12/05/2022 120.40p 124.10p 119.60p 123.80p 19144924
11/05/2022 122.55p 123.35p 121.29p 122.80p 12975009
10/05/2022 122.05p 124.60p 121.60p 121.80p 15044687
09/05/2022 123.00p 123.75p 120.20p 120.25p 9186554
06/05/2022 125.60p 126.25p 122.90p 123.45p 17351440
05/05/2022 129.00p 130.00p 126.55p 126.55p 16071399
04/05/2022 129.30p 130.20p 126.25p 126.35p 9972967
03/05/2022 126.80p 131.60p 126.35p 129.45p 56895744
02/05/2022 128.30p 130.10p 126.35p 126.90p 34290146
29/04/2022 128.30p 130.10p 126.35p 126.90p 34290144
28/04/2022 125.85p 129.25p 125.65p 127.60p 11154841
27/04/2022 129.20p 129.90p 124.74p 124.85p 16463589
26/04/2022 132.25p 133.50p 128.75p 128.75p 26474802
25/04/2022 128.65p 131.40p 128.05p 128.05p 11762337
22/04/2022 134.45p 134.65p 131.30p 131.65p 19732916
21/04/2022 132.65p 135.25p 132.35p 134.50p 21320796
20/04/2022 132.40p 132.40p 130.60p 132.00p 24684340
19/04/2022 132.10p 133.05p 130.85p 132.10p 13548580
18/04/2022 129.75p 132.13p 128.20p 131.90p 23386201
15/04/2022 129.75p 132.13p 128.20p 131.90p 23386201
14/04/2022 129.75p 132.13p 128.20p 131.90p 23386200
13/04/2022 132.95p 132.95p 128.60p 129.60p 15262072
12/04/2022 130.30p 132.90p 129.91p 132.40p 11919562
11/04/2022 132.80p 133.75p 131.19p 131.85p 17727294
08/04/2022 130.70p 133.35p 129.50p 132.80p 17678738
07/04/2022 134.50p 134.50p 129.65p 129.65p 23210028
06/04/2022 133.85p 135.25p 130.95p 133.40p 24953050
05/04/2022 133.75p 134.45p 130.45p 133.90p 33954196
04/04/2022 132.10p 138.10p 130.80p 134.80p 24155224
01/04/2022 131.95p 135.35p 131.20p 131.25p 49784552
31/03/2022 133.20p 133.90p 129.60p 130.70p 20797132
30/03/2022 136.10p 137.80p 132.92p 134.90p 22437696
29/03/2022 134.60p 137.95p 132.65p 136.10p 20084886
28/03/2022 133.45p 135.36p 132.25p 132.80p 11311282
25/03/2022 137.60p 137.77p 132.30p 132.35p 14517075
24/03/2022 137.85p 139.70p 136.70p 137.35p 8292557
23/03/2022 144.10p 145.15p 138.55p 138.55p 7413659
22/03/2022 142.70p 145.10p 142.50p 144.25p 8263855
21/03/2022 145.80p 146.10p 143.05p 143.05p 21982376
18/03/2022 142.90p 146.65p 140.75p 145.75p 60984920
17/03/2022 144.00p 144.35p 140.54p 142.75p 15179909
16/03/2022 139.85p 142.60p 138.60p 142.40p 9014075
15/03/2022 137.95p 138.60p 134.68p 136.50p 8966910
14/03/2022 136.55p 140.50p 135.75p 139.70p 12433308
11/03/2022 132.75p 136.65p 131.30p 134.40p 25570304
10/03/2022 135.00p 136.95p 129.86p 130.70p 21391972
09/03/2022 130.95p 134.64p 130.25p 133.70p 33069828
08/03/2022 128.25p 132.58p 127.40p 127.90p 15971581
07/03/2022 130.75p 134.90p 125.52p 130.55p 23407272
04/03/2022 138.80p 140.51p 133.10p 133.10p 14909291
03/03/2022 143.00p 149.15p 138.50p 138.55p 27530224
02/03/2022 140.00p 148.40p 140.00p 144.35p 11483037
01/03/2022 149.30p 150.60p 140.90p 141.25p 12119778
28/02/2022 141.80p 150.25p 141.45p 150.25p 23949224
25/02/2022 142.95p 144.23p 141.00p 143.65p 21362480
24/02/2022 143.30p 146.35p 140.90p 141.00p 15507216
23/02/2022 150.15p 151.08p 148.45p 148.45p 8012418
22/02/2022 145.20p 151.35p 145.20p 149.55p 75329760
21/02/2022 149.70p 150.60p 147.55p 148.50p 18283240
18/02/2022 149.75p 150.90p 147.95p 148.45p 41080820
17/02/2022 153.50p 154.10p 148.75p 148.75p 39268616
16/02/2022 151.85p 153.14p 150.80p 152.75p 17453140
15/02/2022 151.60p 153.75p 151.50p 152.15p 19648472
14/02/2022 149.45p 153.20p 148.65p 152.25p 7090207
11/02/2022 150.85p 152.72p 150.30p 152.00p 11349071
10/02/2022 154.90p 155.40p 152.30p 153.00p 6668287
09/02/2022 152.60p 155.25p 152.25p 153.65p 6910565
08/02/2022 149.65p 153.10p 149.00p 151.00p 9558483
07/02/2022 149.50p 151.55p 147.40p 150.10p 7578217
04/02/2022 153.20p 154.66p 148.25p 149.35p 11087265
03/02/2022 154.00p 154.64p 151.27p 152.40p 11382232
02/02/2022 152.55p 155.95p 152.00p 153.95p 8354555
01/02/2022 152.15p 153.50p 149.05p 151.50p 15462452
31/01/2022 150.20p 151.70p 147.20p 150.80p 14023132
28/01/2022 145.00p 148.00p 144.05p 148.00p 22635934
27/01/2022 143.20p 146.40p 143.20p 145.70p 45166076
26/01/2022 146.85p 149.90p 145.45p 146.15p 23049184
25/01/2022 150.00p 150.45p 143.15p 144.90p 17395280
24/01/2022 154.15p 157.65p 146.90p 147.05p 18515864
21/01/2022 158.25p 159.20p 155.50p 156.65p 11259539
20/01/2022 161.50p 163.45p 160.80p 160.90p 13968385
19/01/2022 158.80p 160.90p 158.62p 160.60p 20133128
18/01/2022 159.85p 161.25p 158.03p 159.00p 82544200
17/01/2022 156.20p 161.00p 155.70p 160.40p 29519784
14/01/2022 159.15p 159.70p 153.75p 153.95p 16027612
13/01/2022 161.00p 161.00p 158.20p 159.35p 36132848
12/01/2022 167.30p 169.80p 161.50p 161.80p 20280724
10/01/2022 172.50p 172.70p 166.49p 166.95p 19016671
07/01/2022 175.00p 176.40p 172.95p 172.95p 8719116
06/01/2022 175.00p 177.90p 173.42p 174.60p 22402816
05/01/2022 177.00p 178.49p 176.00p 177.90p 8673164
04/01/2022 175.00p 179.70p 174.80p 178.00p 14816498
03/01/2022 175.20p 176.26p 174.65p 175.50p 2278311
31/12/2021 175.20p 176.26p 174.65p 175.50p 2278311
30/12/2021 176.65p 177.22p 175.20p 175.20p 2684427
29/12/2021 178.00p 178.44p 175.50p 176.75p 5484320
28/12/2021 174.35p 175.70p 173.38p 175.20p 2586092
27/12/2021 174.35p 175.70p 173.38p 175.20p 2586092
24/12/2021 174.35p 175.70p 173.38p 175.20p 2586092
23/12/2021 174.60p 175.64p 172.58p 175.25p 10575859
22/12/2021 170.00p 174.10p 168.87p 174.10p 11418995
21/12/2021 166.25p 170.10p 166.00p 169.75p 10826739
20/12/2021 163.85p 166.10p 162.06p 164.00p 8565139
17/12/2021 167.00p 168.90p 165.55p 167.35p 20188724
16/12/2021 166.95p 168.95p 166.15p 167.60p 8261769
15/12/2021 166.55p 166.55p 164.85p 165.75p 7198996
14/12/2021 168.05p 168.95p 166.25p 166.70p 5877688
13/12/2021 167.90p 168.75p 166.04p 167.30p 9163511
10/12/2021 169.05p 171.05p 166.80p 167.50p 9660275
09/12/2021 169.55p 169.90p 166.42p 169.05p 4345048
08/12/2021 167.20p 170.95p 166.85p 169.30p 10496930
07/12/2021 165.75p 168.20p 165.00p 167.80p 11290634
06/12/2021 165.45p 166.30p 160.85p 164.00p 17495676
03/12/2021 163.55p 167.10p 162.70p 163.00p 13476655
02/12/2021 159.90p 166.30p 158.20p 161.80p 17901768
01/12/2021 158.60p 163.30p 158.20p 162.35p 12150934
30/11/2021 154.20p 159.90p 151.20p 157.90p 27835724
29/11/2021 155.75p 159.16p 155.00p 155.50p 10573065
26/11/2021 158.60p 158.80p 153.95p 154.20p 12623851
25/11/2021 161.05p 163.45p 159.83p 163.00p 7472767
24/11/2021 157.50p 162.00p 157.45p 160.65p 12738593
23/11/2021 156.20p 160.45p 156.00p 157.80p 7429481
22/11/2021 157.10p 158.20p 154.65p 156.85p 14410131
19/11/2021 159.25p 159.38p 155.25p 156.35p 22153870
18/11/2021 153.35p 159.60p 153.26p 158.65p 16539986
17/11/2021 155.35p 157.30p 152.65p 152.90p 8289752
16/11/2021 157.50p 159.10p 156.29p 156.90p 13452166
15/11/2021 158.30p 158.97p 155.94p 157.95p 8317130
12/11/2021 159.05p 161.40p 158.70p 158.70p 19700420
11/11/2021 157.40p 159.05p 155.05p 158.50p 10401869
10/11/2021 153.85p 158.00p 153.60p 158.00p 19410908
09/11/2021 156.65p 158.30p 152.90p 154.00p 11939155
08/11/2021 155.00p 156.45p 153.60p 155.80p 7220924
05/11/2021 156.00p 157.55p 154.05p 155.30p 11202568
04/11/2021 153.00p 157.83p 150.00p 156.30p 18532404
03/11/2021 152.20p 153.15p 151.55p 152.90p 8853818
02/11/2021 150.85p 156.86p 150.50p 152.70p 10491274
01/11/2021 154.90p 155.05p 149.00p 150.60p 10049530
29/10/2021 154.40p 155.61p 153.15p 154.55p 55997092
28/10/2021 155.90p 156.65p 153.85p 155.45p 6662223
27/10/2021 151.50p 156.80p 149.95p 156.20p 28459492
26/10/2021 149.65p 153.65p 149.65p 152.15p 6526068
25/10/2021 149.80p 150.75p 148.12p 149.45p 6926889
22/10/2021 152.50p 152.50p 149.10p 149.40p 8617646
21/10/2021 155.45p 156.40p 151.35p 152.25p 9053141
20/10/2021 156.60p 158.30p 154.73p 155.30p 5640148
19/10/2021 156.50p 158.50p 156.15p 156.60p 12550318
18/10/2021 156.20p 157.35p 154.80p 155.40p 9476087
15/10/2021 156.05p 157.40p 155.20p 157.20p 19582522

*Close Price adjusted for both dividends and splits