Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/07/2020 139.95p 143.25p 139.15p 143.25p 14974007
01/07/2020 142.60p 143.35p 138.25p 138.50p 16306981
30/06/2020 141.90p 143.10p 138.80p 142.60p 42141537
29/06/2020 141.20p 145.87p 139.70p 141.95p 14136137
26/06/2020 145.45p 145.69p 141.41p 142.55p 12946885
25/06/2020 141.65p 144.54p 139.05p 143.05p 15083512
24/06/2020 147.65p 149.30p 142.30p 142.30p 20629948
23/06/2020 148.80p 150.10p 145.20p 148.05p 21257741
22/06/2020 148.00p 155.50p 148.00p 150.40p 58689848
19/06/2020 143.30p 150.07p 143.00p 148.95p 49508392
18/06/2020 140.00p 146.21p 138.78p 142.75p 64114400
17/06/2020 154.05p 155.55p 151.10p 151.80p 23061736
16/06/2020 149.25p 155.60p 148.70p 151.40p 10836765
15/06/2020 147.50p 149.80p 143.95p 145.80p 11155501
12/06/2020 146.60p 153.80p 142.85p 151.50p 10301909
11/06/2020 152.15p 154.67p 148.70p 148.70p 10877429
10/06/2020 157.45p 161.92p 155.31p 156.30p 13949152
09/06/2020 166.20p 167.80p 158.50p 159.00p 15039625
08/06/2020 160.65p 170.39p 158.85p 166.45p 21057932
05/06/2020 161.90p 168.10p 160.08p 161.40p 15476257
04/06/2020 159.00p 161.15p 155.98p 158.75p 14339565
03/06/2020 154.45p 159.30p 152.05p 159.20p 10515483
02/06/2020 151.65p 154.90p 149.50p 152.45p 15520592
01/06/2020 145.50p 151.30p 145.50p 151.30p 10323695
29/05/2020 153.45p 153.45p 143.60p 143.60p 28264323
28/05/2020 151.20p 155.30p 148.40p 154.75p 17988240
27/05/2020 154.00p 154.30p 147.55p 149.10p 13872375
26/05/2020 146.35p 152.70p 144.40p 152.40p 15329302
25/05/2020 137.25p 141.25p 135.80p 140.90p 26396583
22/05/2020 137.25p 141.25p 135.80p 140.90p 26396584
21/05/2020 137.35p 139.62p 136.00p 138.05p 8911736
20/05/2020 144.00p 146.07p 136.02p 138.30p 14120780
19/05/2020 147.05p 149.57p 142.15p 145.30p 13328624
18/05/2020 143.45p 146.80p 140.60p 144.75p 10955726
15/05/2020 138.60p 141.90p 137.05p 140.40p 12218809
14/05/2020 140.00p 142.35p 132.85p 137.20p 14500492
13/05/2020 147.60p 151.45p 140.30p 141.90p 16132156
12/05/2020 151.00p 168.00p 145.85p 145.85p 15534908
11/05/2020 155.35p 156.60p 150.65p 150.65p 24116202
08/05/2020 149.40p 154.20p 146.75p 151.90p 11873676
07/05/2020 149.40p 154.20p 146.75p 151.90p 11873676
06/05/2020 151.05p 153.74p 147.00p 149.65p 10173999
05/05/2020 154.10p 154.56p 149.73p 150.70p 11594710
04/05/2020 148.60p 153.75p 143.91p 151.80p 11471801
01/05/2020 144.20p 150.95p 142.65p 149.40p 8415058
30/04/2020 157.35p 160.35p 146.62p 147.05p 23692708
29/04/2020 154.35p 156.35p 149.55p 155.35p 19700856
28/04/2020 150.00p 157.28p 149.05p 155.40p 18465284
27/04/2020 154.75p 157.25p 148.70p 148.70p 29554664
24/04/2020 145.65p 155.10p 143.08p 151.55p 19385612
23/04/2020 144.00p 152.16p 139.00p 147.80p 28155562
22/04/2020 129.90p 135.80p 129.25p 135.10p 10905588
21/04/2020 127.10p 133.25p 125.60p 128.40p 12912994
20/04/2020 137.20p 139.38p 129.80p 129.95p 12410093
17/04/2020 135.10p 146.45p 128.40p 136.35p 25523474
16/04/2020 126.85p 129.65p 122.31p 127.95p 20510256
15/04/2020 127.05p 129.39p 119.75p 125.25p 25171708
14/04/2020 144.00p 146.40p 127.20p 127.20p 27436816
09/04/2020 133.95p 143.70p 133.95p 141.90p 28504451
08/04/2020 123.80p 132.10p 121.39p 132.10p 20652052
07/04/2020 121.25p 133.08p 120.55p 127.20p 29653940
06/04/2020 106.15p 117.30p 104.31p 117.00p 15958004
03/04/2020 107.65p 108.65p 101.50p 101.50p 16307042
02/04/2020 108.15p 112.45p 107.65p 109.30p 13337364
01/04/2020 114.40p 115.40p 108.30p 110.00p 33548980
31/03/2020 118.00p 123.93p 112.80p 117.50p 34540192
30/03/2020 119.15p 121.39p 112.25p 117.30p 13686737
27/03/2020 126.25p 129.75p 117.38p 119.85p 19552094
26/03/2020 121.05p 131.70p 113.70p 131.70p 21097648
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

*Close Price adjusted for both dividends and splits