Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/03/2020 119.00p 126.23p 116.50p 124.30p 24376428
24/03/2020 117.00p 120.00p 108.05p 116.30p 27253996
23/03/2020 109.65p 119.75p 106.15p 114.05p 23473976
20/03/2020 115.50p 120.50p 110.41p 116.85p 30319084
19/03/2020 118.00p 118.84p 101.00p 110.15p 29716260
18/03/2020 115.90p 120.26p 104.68p 116.60p 40230944
17/03/2020 133.10p 136.09p 108.80p 120.50p 40962132
16/03/2020 137.20p 142.80p 113.00p 130.40p 44966644
13/03/2020 163.25p 168.75p 147.20p 148.55p 26849620
12/03/2020 169.65p 169.93p 156.05p 156.65p 34312624
11/03/2020 193.50p 196.30p 179.70p 180.00p 24743844
10/03/2020 187.45p 194.14p 185.58p 185.90p 16454703
09/03/2020 193.00p 194.25p 184.20p 186.15p 23929642
06/03/2020 200.10p 202.03p 195.00p 199.55p 20715000
05/03/2020 213.80p 214.50p 204.97p 205.90p 11206818
04/03/2020 208.20p 213.70p 205.50p 211.10p 13292828
03/03/2020 206.60p 214.19p 205.26p 207.80p 26236384
02/03/2020 205.80p 208.40p 196.75p 202.90p 33119300
28/02/2020 196.05p 205.30p 193.20p 202.20p 31207940
27/02/2020 208.00p 209.80p 201.03p 205.30p 22484784
26/02/2020 216.00p 219.61p 208.00p 212.40p 22232254
25/02/2020 224.60p 228.10p 217.27p 219.00p 19872780
24/02/2020 228.10p 229.29p 222.70p 224.30p 13449179
21/02/2020 230.00p 234.20p 228.90p 232.40p 9703073
20/02/2020 235.60p 237.70p 230.10p 230.10p 15322971
19/02/2020 234.00p 237.30p 233.30p 236.20p 10698793
18/02/2020 230.00p 234.90p 229.10p 231.70p 10447167
17/02/2020 233.60p 234.30p 230.90p 231.90p 5557853
14/02/2020 228.40p 232.80p 227.70p 231.80p 8776495
13/02/2020 226.80p 230.00p 222.20p 228.20p 16874182
12/02/2020 221.90p 227.20p 220.40p 226.80p 11365229
11/02/2020 217.80p 222.22p 217.80p 220.70p 5867291
10/02/2020 215.40p 220.30p 215.00p 217.80p 8647037
07/02/2020 217.60p 217.60p 214.50p 217.60p 10051646
06/02/2020 223.10p 224.70p 217.70p 217.70p 12797622
05/02/2020 224.00p 228.00p 221.59p 222.50p 11440162
04/02/2020 222.80p 224.20p 218.80p 222.90p 21246740
03/02/2020 215.70p 219.40p 215.30p 219.10p 8223368
31/01/2020 216.50p 217.00p 214.00p 215.10p 8045877
30/01/2020 214.00p 218.60p 212.90p 215.00p 22719492
29/01/2020 217.80p 219.10p 214.70p 214.70p 11505394
28/01/2020 217.30p 219.66p 215.60p 218.10p 6609800
27/01/2020 221.10p 221.60p 216.50p 217.00p 9138551
24/01/2020 220.50p 224.80p 220.39p 223.00p 10890964
23/01/2020 216.40p 220.20p 215.20p 218.90p 10447746
22/01/2020 215.80p 219.50p 215.14p 216.40p 11754566
21/01/2020 213.60p 215.63p 211.32p 214.30p 8354242
20/01/2020 210.90p 215.04p 210.90p 214.40p 6486987
17/01/2020 210.50p 213.30p 210.50p 212.40p 10447998
16/01/2020 210.10p 211.40p 208.04p 210.10p 8378404
15/01/2020 208.90p 213.13p 207.70p 209.40p 17851088
14/01/2020 202.60p 210.20p 201.30p 209.90p 20606924
13/01/2020 205.00p 206.10p 201.14p 202.00p 15050499
10/01/2020 197.95p 198.95p 195.50p 197.65p 9940184
09/01/2020 195.35p 196.55p 193.15p 196.10p 9041383
08/01/2020 193.80p 195.20p 191.57p 193.35p 8658985
07/01/2020 193.75p 196.55p 193.75p 194.40p 6888686
06/01/2020 194.40p 194.91p 191.20p 193.40p 7066933
03/01/2020 196.40p 197.20p 193.68p 194.85p 6712032
02/01/2020 194.70p 197.70p 194.05p 197.00p 6682427
31/12/2019 193.45p 195.66p 192.97p 193.40p 2921393
30/12/2019 194.20p 195.60p 193.40p 194.00p 4952351
27/12/2019 193.70p 194.75p 191.95p 194.45p 6133040
24/12/2019 192.75p 195.56p 191.75p 192.60p 1330468
23/12/2019 192.35p 194.26p 191.40p 191.50p 21811616
20/12/2019 193.00p 193.00p 190.69p 192.60p 15347105
19/12/2019 195.80p 195.80p 191.20p 191.60p 13270954
18/12/2019 195.80p 195.80p 191.15p 193.50p 13204219
17/12/2019 199.60p 200.50p 192.40p 195.90p 18404502
16/12/2019 199.15p 202.10p 197.05p 201.20p 24626660
13/12/2019 185.00p 201.60p 185.00p 199.65p 76148984
12/12/2019 175.45p 176.15p 172.70p 174.10p 12539919
11/12/2019 174.80p 175.55p 172.00p 174.70p 12243693
10/12/2019 177.80p 178.25p 174.30p 176.15p 10872716
09/12/2019 178.00p 178.90p 176.75p 177.80p 8099435
06/12/2019 174.50p 177.35p 173.70p 177.35p 8390252
05/12/2019 176.15p 176.15p 173.30p 174.00p 9422165
04/12/2019 172.15p 175.45p 171.60p 175.00p 18192700
03/12/2019 172.70p 175.45p 170.80p 172.50p 11107253
02/12/2019 174.85p 176.12p 172.35p 172.55p 11717455
29/11/2019 176.70p 177.73p 174.25p 174.25p 9480544
28/11/2019 177.70p 180.10p 176.52p 177.85p 6695290
27/11/2019 179.00p 179.15p 176.80p 177.65p 11095918
26/11/2019 177.45p 178.36p 175.10p 177.80p 21492580
25/11/2019 174.90p 177.00p 174.58p 175.90p 10869072
22/11/2019 171.05p 174.55p 170.00p 174.55p 11450140
21/11/2019 171.05p 172.05p 168.95p 169.80p 9315970
20/11/2019 172.00p 172.65p 168.90p 172.40p 12362893
19/11/2019 175.20p 176.00p 172.87p 173.95p 8713371
18/11/2019 172.05p 175.71p 171.90p 174.40p 13362916
15/11/2019 170.55p 172.40p 167.90p 171.60p 13811111
14/11/2019 166.35p 170.25p 164.20p 169.40p 13176569
13/11/2019 169.00p 172.75p 164.70p 166.35p 19477738
12/11/2019 170.95p 171.55p 168.30p 169.95p 11499968
11/11/2019 168.25p 172.10p 166.40p 169.25p 17335384
08/11/2019 168.25p 170.20p 166.30p 167.80p 11367680
07/11/2019 167.50p 170.40p 167.50p 169.20p 8533814
06/11/2019 170.50p 170.88p 166.45p 167.90p 9707576
05/11/2019 168.00p 170.05p 167.05p 170.05p 9224753
04/11/2019 169.45p 170.11p 167.45p 168.10p 8720180
01/11/2019 166.00p 168.60p 165.35p 168.00p 10321996
31/10/2019 165.65p 166.55p 161.80p 165.50p 12836074
30/10/2019 167.70p 168.20p 165.40p 166.45p 9710588
29/10/2019 168.75p 169.25p 166.40p 167.20p 10978030
28/10/2019 167.75p 170.00p 167.02p 169.50p 8546800
25/10/2019 168.35p 169.65p 165.10p 167.10p 8060556
24/10/2019 168.30p 170.80p 166.15p 166.15p 13091859
23/10/2019 167.80p 169.55p 166.55p 167.50p 13479078
22/10/2019 168.80p 171.40p 167.55p 169.85p 14538435
21/10/2019 166.45p 171.20p 166.45p 169.15p 13359992
18/10/2019 165.00p 170.90p 163.95p 165.50p 20270814
17/10/2019 163.00p 171.70p 159.80p 165.60p 25146726
16/10/2019 167.00p 167.85p 160.00p 164.00p 20246558
15/10/2019 165.80p 170.52p 159.35p 166.75p 25225936
14/10/2019 162.60p 162.60p 156.40p 162.55p 14333621
11/10/2019 148.10p 166.45p 148.10p 163.75p 35124176
10/10/2019 145.70p 148.40p 144.75p 147.75p 9916931
09/10/2019 146.75p 147.15p 143.45p 144.05p 10209070
08/10/2019 149.40p 149.75p 144.00p 145.90p 19751896
07/10/2019 149.10p 150.20p 147.75p 149.75p 10178049
04/10/2019 150.80p 151.65p 148.88p 149.60p 10531265
03/10/2019 152.20p 152.95p 148.35p 150.65p 8845952
02/10/2019 161.55p 162.15p 154.55p 155.65p 9402645
01/10/2019 162.25p 164.05p 160.90p 162.05p 6033453
30/09/2019 163.00p 163.90p 160.55p 161.50p 8774859
27/09/2019 158.75p 162.40p 156.90p 162.40p 9079029
26/09/2019 160.50p 162.00p 158.45p 160.55p 8375889
25/09/2019 160.40p 161.15p 158.35p 160.00p 7343147
24/09/2019 163.15p 165.20p 159.80p 160.30p 12469093
23/09/2019 165.00p 165.40p 160.65p 163.10p 9073462
20/09/2019 161.25p 167.00p 160.90p 165.55p 19395356
19/09/2019 160.35p 161.75p 159.14p 160.70p 7836040
18/09/2019 163.35p 163.45p 158.80p 160.55p 10844014
17/09/2019 162.45p 163.55p 158.80p 163.55p 12005700
16/09/2019 162.80p 163.80p 160.55p 162.95p 9473657
13/09/2019 157.65p 164.80p 157.35p 164.30p 11498445
12/09/2019 158.75p 160.02p 155.40p 157.05p 6468198
11/09/2019 155.40p 158.10p 154.93p 157.60p 9584129
10/09/2019 150.60p 154.95p 149.95p 153.50p 10771575
09/09/2019 152.75p 152.75p 149.52p 149.60p 9220820
06/09/2019 152.65p 152.97p 148.65p 150.45p 9310813
05/09/2019 149.50p 153.95p 147.95p 151.75p 15549217
04/09/2019 146.40p 149.75p 145.90p 148.10p 10489309
03/09/2019 149.30p 149.30p 144.35p 146.40p 9751979
02/09/2019 145.95p 148.40p 145.55p 147.30p 7385391
30/08/2019 143.95p 145.95p 143.65p 145.95p 12353806
29/08/2019 143.05p 145.00p 142.20p 143.65p 8686962
28/08/2019 148.40p 148.64p 141.70p 143.10p 14988599
27/08/2019 147.25p 149.10p 146.00p 148.40p 11038519
23/08/2019 148.00p 150.75p 147.10p 147.10p 8333708
22/08/2019 145.65p 148.80p 145.05p 147.55p 8560009
21/08/2019 145.00p 147.50p 144.50p 146.25p 9394242
20/08/2019 144.90p 147.30p 144.50p 144.90p 7413811
19/08/2019 143.60p 146.25p 143.60p 146.20p 7152472
16/08/2019 142.45p 144.75p 142.45p 143.60p 6619250
15/08/2019 144.70p 145.90p 142.45p 142.90p 6032581
14/08/2019 148.40p 148.60p 144.20p 144.40p 7466241
13/08/2019 148.00p 149.05p 145.25p 147.25p 10309486
12/08/2019 147.85p 149.05p 146.25p 147.80p 8424299
09/08/2019 148.80p 149.65p 147.75p 147.75p 7592862
08/08/2019 148.60p 150.25p 147.55p 148.80p 10976592
07/08/2019 146.70p 150.16p 145.15p 148.75p 13880632
06/08/2019 147.10p 148.69p 145.98p 146.50p 13186047
05/08/2019 155.00p 155.55p 146.40p 147.40p 12211579
02/08/2019 160.20p 161.05p 155.25p 155.45p 16290598
01/08/2019 163.00p 164.58p 159.80p 161.20p 11687592
31/07/2019 173.00p 173.85p 161.80p 161.80p 23491996
30/07/2019 174.90p 176.55p 171.55p 176.55p 12491555
29/07/2019 173.35p 175.20p 173.00p 174.35p 8520661
26/07/2019 172.60p 175.68p 171.75p 173.50p 11212840
25/07/2019 174.60p 174.95p 170.45p 172.60p 8899069
24/07/2019 167.30p 174.85p 167.25p 173.50p 18957428
23/07/2019 168.00p 168.10p 165.75p 167.05p 6118925
22/07/2019 164.80p 167.65p 164.60p 167.65p 11025011
19/07/2019 164.05p 165.65p 164.05p 165.00p 6054622
18/07/2019 162.95p 166.11p 162.75p 164.90p 7567306
17/07/2019 164.00p 165.40p 161.70p 163.55p 7341992
16/07/2019 164.10p 165.10p 162.10p 163.60p 11583644
15/07/2019 164.75p 165.25p 162.80p 163.05p 7856285
12/07/2019 161.35p 165.60p 161.15p 163.95p 8751270
11/07/2019 159.35p 161.85p 159.00p 161.00p 9870100
10/07/2019 157.35p 159.35p 156.66p 158.50p 7252231
09/07/2019 158.00p 160.00p 157.05p 158.00p 7415383
08/07/2019 158.40p 159.90p 157.05p 157.70p 7053269
05/07/2019 160.00p 161.00p 157.55p 158.65p 9253965
04/07/2019 163.05p 163.05p 160.35p 161.15p 5500778
03/07/2019 160.55p 162.52p 159.30p 162.20p 10899854
02/07/2019 160.05p 160.31p 157.75p 160.10p 8081570
01/07/2019 158.25p 159.51p 157.35p 159.40p 8437089
28/06/2019 156.65p 160.70p 156.65p 157.75p 13125971
27/06/2019 155.05p 156.70p 154.50p 155.45p 7017053
26/06/2019 155.25p 156.20p 153.80p 154.75p 7453887
25/06/2019 155.40p 156.20p 154.25p 155.90p 8093850
24/06/2019 156.40p 157.30p 154.85p 156.10p 5478278
21/06/2019 157.20p 158.80p 155.80p 157.10p 18766436
20/06/2019 156.15p 158.60p 155.30p 156.45p 7373190
19/06/2019 158.20p 160.27p 155.50p 156.75p 11584959
18/06/2019 156.50p 157.55p 154.65p 157.00p 10497862
17/06/2019 156.50p 157.15p 155.25p 156.60p 8896247
14/06/2019 158.10p 158.40p 155.35p 155.60p 8839424

*Close Price adjusted for both dividends and splits