Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/04/2018 190.30p 192.80p 189.80p 192.60p 10397512
16/04/2018 191.15p 192.74p 190.05p 190.50p 10508281
13/04/2018 190.00p 192.15p 190.00p 190.65p 9622520
12/04/2018 190.30p 190.90p 189.60p 190.25p 6398335
11/04/2018 189.45p 191.00p 189.20p 190.20p 6959356
10/04/2018 189.80p 191.05p 188.80p 190.40p 10343831
09/04/2018 189.40p 190.34p 187.30p 187.85p 7025732
06/04/2018 187.20p 190.05p 186.66p 188.80p 10293280
05/04/2018 186.05p 187.75p 185.10p 187.50p 10015590
04/04/2018 185.05p 186.13p 183.62p 185.50p 14846579
03/04/2018 182.70p 186.39p 181.70p 184.80p 13774592
29/03/2018 185.15p 186.45p 184.50p 184.60p 8626379
28/03/2018 183.85p 185.85p 181.55p 185.45p 9455858
27/03/2018 185.70p 186.65p 183.95p 184.65p 9802134
26/03/2018 185.00p 186.50p 183.60p 183.80p 7458065
23/03/2018 182.10p 185.02p 180.25p 184.55p 10601464
22/03/2018 186.25p 188.00p 182.25p 183.60p 11207405
21/03/2018 187.70p 188.40p 185.55p 187.20p 9454040
20/03/2018 185.80p 189.05p 185.45p 187.90p 10304243
19/03/2018 184.30p 186.10p 183.25p 185.05p 8128204
16/03/2018 185.45p 186.10p 182.30p 184.15p 28482120
15/03/2018 185.00p 187.35p 184.35p 186.70p 12245283
14/03/2018 184.70p 186.45p 183.95p 185.00p 11276594
13/03/2018 187.05p 187.85p 184.75p 185.35p 11928647
12/03/2018 188.70p 188.85p 185.73p 187.10p 14305019
09/03/2018 187.60p 188.93p 187.25p 188.10p 13148091
08/03/2018 185.75p 187.95p 184.70p 187.60p 12751979
07/03/2018 187.50p 188.65p 186.60p 186.90p 10558400
06/03/2018 188.50p 189.75p 185.65p 187.85p 13363534
05/03/2018 185.90p 189.95p 185.40p 187.50p 14860477
02/03/2018 184.35p 188.02p 183.95p 186.05p 15169138
01/03/2018 185.20p 188.55p 184.05p 184.85p 17750592
28/02/2018 189.05p 190.35p 181.20p 186.00p 29620746
27/02/2018 196.00p 197.55p 193.75p 193.75p 19513238
26/02/2018 190.35p 193.10p 189.95p 192.20p 8323379
23/02/2018 190.40p 190.90p 188.65p 190.40p 7173967
22/02/2018 189.90p 191.40p 187.90p 190.05p 9329731
21/02/2018 190.95p 192.20p 189.35p 191.35p 11639598
20/02/2018 188.65p 192.20p 188.35p 191.05p 10200729
19/02/2018 187.40p 189.32p 186.20p 187.95p 7628230
16/02/2018 187.30p 188.15p 186.40p 187.80p 5836008
15/02/2018 186.40p 188.65p 185.90p 186.75p 7941137
14/02/2018 185.40p 186.85p 183.35p 185.70p 12349496
13/02/2018 184.00p 185.90p 184.00p 185.05p 9034019
12/02/2018 186.40p 187.20p 183.75p 184.25p 9862337
09/02/2018 182.05p 185.92p 181.35p 184.40p 19858788
08/02/2018 189.20p 190.85p 181.95p 181.95p 20610668
07/02/2018 187.70p 191.50p 185.45p 189.90p 20594738
06/02/2018 181.20p 187.10p 179.05p 184.75p 21469736
05/02/2018 187.85p 187.90p 184.85p 187.25p 19948908
02/02/2018 192.30p 192.80p 188.80p 189.20p 15617566
01/02/2018 190.10p 194.10p 190.10p 192.45p 15577669
31/01/2018 194.40p 194.40p 189.95p 190.60p 20885592
30/01/2018 197.45p 197.75p 194.85p 195.10p 14466770
29/01/2018 200.10p 201.10p 198.50p 198.55p 7758459
26/01/2018 197.30p 200.20p 196.85p 199.30p 11535785
25/01/2018 197.65p 198.25p 195.42p 196.90p 10312862
24/01/2018 198.55p 199.55p 196.90p 197.90p 9530098
23/01/2018 195.80p 198.35p 195.67p 197.90p 9303419
22/01/2018 197.90p 198.55p 194.45p 194.95p 10647622
19/01/2018 196.90p 198.55p 196.57p 197.95p 10766489
18/01/2018 197.45p 197.80p 195.40p 196.65p 9716611
17/01/2018 198.40p 198.60p 195.30p 196.65p 9754163
16/01/2018 198.25p 199.35p 196.10p 198.20p 9298408
15/01/2018 198.40p 199.07p 197.10p 197.70p 9832056
12/01/2018 196.75p 199.50p 196.60p 197.85p 27847884
11/01/2018 199.85p 200.17p 195.50p 196.50p 15438203
10/01/2018 205.10p 205.10p 198.45p 200.20p 31173692
09/01/2018 209.70p 211.90p 208.30p 208.90p 15016101
08/01/2018 211.10p 211.40p 207.90p 208.60p 11098681
05/01/2018 209.00p 211.40p 208.20p 211.20p 9872699
04/01/2018 209.80p 210.12p 207.70p 208.30p 9729562
03/01/2018 208.60p 209.37p 207.70p 209.10p 5118961
02/01/2018 207.30p 208.20p 205.40p 208.10p 9648002
29/12/2017 207.20p 208.30p 205.83p 206.40p 3828088
28/12/2017 207.60p 208.20p 206.60p 207.00p 4481344
27/12/2017 206.70p 207.40p 205.30p 207.10p 5922365
22/12/2017 205.50p 206.80p 205.20p 205.50p 4126478
21/12/2017 204.50p 206.30p 202.70p 205.40p 9160798
20/12/2017 206.20p 207.10p 204.40p 206.00p 8009709
19/12/2017 205.70p 207.90p 204.30p 206.70p 10031692
18/12/2017 202.70p 205.50p 201.40p 205.40p 10324804
15/12/2017 202.60p 202.60p 199.60p 201.90p 13912038
14/12/2017 201.00p 203.40p 200.30p 201.40p 23535324
13/12/2017 201.80p 203.35p 198.60p 201.40p 13639092
12/12/2017 204.30p 204.30p 199.00p 201.40p 10014698
11/12/2017 203.60p 204.22p 201.00p 203.80p 11563606
08/12/2017 198.20p 204.00p 197.70p 202.90p 18373548
07/12/2017 198.40p 199.40p 196.95p 197.10p 11231799
06/12/2017 197.40p 199.30p 195.50p 197.60p 11023539
05/12/2017 198.10p 200.40p 196.60p 197.40p 15763294
04/12/2017 196.30p 196.80p 194.53p 196.30p 7866868
01/12/2017 194.60p 196.80p 192.80p 194.40p 10539062
30/11/2017 197.30p 197.30p 193.30p 195.50p 26365908
29/11/2017 193.90p 198.80p 193.90p 196.20p 15326896
28/11/2017 193.30p 194.00p 191.30p 193.20p 10836747
27/11/2017 192.30p 193.80p 191.30p 192.80p 12995732
24/11/2017 196.40p 196.60p 191.90p 192.20p 11434358
23/11/2017 192.60p 197.80p 191.60p 196.90p 17823816
22/11/2017 196.90p 199.50p 192.00p 193.30p 24204456
21/11/2017 198.00p 198.00p 195.50p 196.90p 12365651
20/11/2017 196.80p 199.23p 196.00p 197.30p 14030551
17/11/2017 195.20p 196.60p 194.10p 196.60p 12636419
16/11/2017 193.00p 196.20p 193.00p 194.80p 20357158
15/11/2017 195.70p 195.70p 191.60p 192.00p 16177437
14/11/2017 193.40p 195.70p 193.20p 195.40p 10933550
13/11/2017 194.00p 195.30p 191.40p 192.80p 23189284
10/11/2017 192.80p 196.33p 189.80p 192.90p 19535460
09/11/2017 197.00p 197.00p 190.37p 191.70p 25627444
08/11/2017 200.30p 200.36p 196.10p 197.40p 13199467
07/11/2017 203.30p 203.80p 199.76p 201.10p 15701199
06/11/2017 199.80p 203.00p 199.30p 202.80p 10238900
03/11/2017 201.80p 202.53p 199.50p 200.10p 12784801
02/11/2017 200.30p 202.10p 198.50p 201.70p 14834964
01/11/2017 200.20p 202.50p 199.46p 201.60p 16937494
31/10/2017 199.40p 201.52p 198.90p 199.50p 10111897
30/10/2017 198.80p 201.50p 197.70p 200.80p 16163739
27/10/2017 208.20p 208.60p 200.66p 201.90p 16661823
26/10/2017 206.30p 207.70p 205.49p 207.40p 11669069
25/10/2017 205.40p 207.17p 203.90p 205.10p 14698146
24/10/2017 205.30p 206.80p 204.00p 205.90p 13854508
23/10/2017 204.40p 205.60p 203.38p 205.10p 9900942
20/10/2017 203.60p 205.70p 203.60p 204.70p 13784641
19/10/2017 204.70p 205.50p 201.70p 203.40p 18388688
18/10/2017 203.00p 205.70p 202.40p 204.40p 17754472
17/10/2017 203.60p 205.50p 201.60p 202.30p 15222871
16/10/2017 202.20p 203.10p 200.80p 202.90p 10650791
13/10/2017 200.50p 202.80p 199.10p 202.40p 16492872
12/10/2017 201.00p 201.10p 199.00p 200.50p 8240936
11/10/2017 199.70p 200.90p 197.90p 200.10p 9319806
10/10/2017 197.20p 199.70p 197.00p 199.70p 11602900
09/10/2017 199.10p 199.10p 197.60p 197.70p 6188296
06/10/2017 199.80p 200.60p 198.90p 199.40p 9370060
05/10/2017 198.40p 200.50p 198.00p 199.30p 9702377
04/10/2017 199.40p 199.90p 197.30p 198.60p 11286380
03/10/2017 199.60p 201.30p 197.50p 200.00p 13829652
02/10/2017 196.80p 201.20p 196.80p 199.50p 19418452
29/09/2017 192.50p 195.50p 192.50p 195.50p 11357318
28/09/2017 190.30p 191.90p 189.40p 191.90p 10157186
27/09/2017 188.00p 190.30p 186.70p 190.10p 12633032
26/09/2017 185.80p 186.80p 185.10p 186.20p 7750912
25/09/2017 185.10p 186.80p 184.20p 186.30p 7599165
22/09/2017 182.90p 186.30p 182.90p 185.80p 9652789
21/09/2017 186.30p 186.90p 183.70p 183.80p 13155455
20/09/2017 189.00p 190.40p 188.20p 188.50p 12531674
19/09/2017 186.90p 189.90p 185.70p 189.40p 13788015
18/09/2017 187.20p 187.90p 185.30p 186.80p 9112940
15/09/2017 186.40p 187.70p 184.60p 186.80p 18865360
14/09/2017 193.50p 194.20p 186.10p 186.50p 16417842
13/09/2017 192.80p 194.70p 192.00p 193.60p 10173166
12/09/2017 193.00p 193.20p 188.00p 193.10p 14109888
11/09/2017 195.80p 196.10p 194.00p 195.80p 5988638
08/09/2017 198.00p 198.00p 192.90p 195.00p 7600800
07/09/2017 195.50p 198.10p 193.40p 198.00p 6841300
06/09/2017 198.70p 198.70p 194.60p 195.40p 12450472
05/09/2017 198.30p 200.40p 198.20p 198.80p 7041528
04/09/2017 199.00p 201.00p 198.30p 198.30p 4630420
01/09/2017 200.50p 202.20p 199.30p 201.70p 9108170
31/08/2017 198.20p 200.60p 198.00p 200.50p 16878572
30/08/2017 196.80p 197.80p 195.40p 197.80p 5837917
29/08/2017 196.00p 196.30p 193.70p 195.40p 5935662
25/08/2017 196.80p 198.10p 196.10p 196.80p 6044753
24/08/2017 195.20p 197.80p 194.40p 197.00p 8895014
23/08/2017 196.10p 196.70p 193.40p 194.30p 8018740
22/08/2017 196.60p 197.00p 194.80p 196.20p 7978119
21/08/2017 192.20p 195.10p 191.70p 195.00p 10670516
18/08/2017 193.70p 196.40p 192.00p 192.80p 8389145
17/08/2017 192.70p 195.20p 192.10p 193.30p 8948483
16/08/2017 191.00p 193.10p 191.00p 192.40p 8956972
15/08/2017 192.60p 192.60p 189.10p 191.30p 8267057
14/08/2017 190.50p 191.90p 190.00p 191.40p 6350130
11/08/2017 188.80p 190.20p 186.40p 189.30p 9166587
10/08/2017 193.50p 193.90p 188.80p 189.10p 14198100
09/08/2017 194.70p 196.00p 192.80p 194.90p 14714185
08/08/2017 192.00p 195.40p 190.70p 195.20p 13012797
07/08/2017 188.60p 191.60p 187.20p 191.50p 13288192
04/08/2017 194.50p 194.90p 184.20p 187.90p 28357888
03/08/2017 193.20p 195.40p 191.90p 195.20p 8855867
02/08/2017 194.60p 194.70p 191.40p 192.60p 9077706
01/08/2017 194.00p 196.20p 191.70p 194.00p 19289056
31/07/2017 186.80p 191.50p 185.70p 190.40p 18161174
28/07/2017 185.20p 187.50p 184.10p 186.90p 10544940
27/07/2017 185.90p 188.60p 185.50p 186.00p 11252940
26/07/2017 183.70p 186.10p 183.70p 185.90p 11443457
25/07/2017 184.90p 185.60p 182.40p 182.90p 12205627
24/07/2017 184.80p 185.30p 183.20p 184.50p 12128625
21/07/2017 186.00p 186.50p 183.40p 184.90p 7302732
20/07/2017 186.50p 186.90p 184.80p 185.90p 10120875
19/07/2017 182.60p 186.30p 182.60p 186.00p 11492827
18/07/2017 180.80p 182.60p 180.10p 182.00p 9777940
17/07/2017 180.20p 182.30p 180.20p 181.10p 7699975
14/07/2017 183.20p 185.20p 180.30p 180.50p 8682253
13/07/2017 180.00p 184.00p 178.40p 183.20p 17065908
12/07/2017 180.40p 180.80p 176.50p 177.30p 11255864
11/07/2017 180.20p 180.30p 177.00p 178.70p 10476310
10/07/2017 179.10p 181.30p 178.20p 180.00p 10698833
07/07/2017 180.60p 181.50p 177.40p 178.40p 12746063
06/07/2017 179.00p 181.10p 178.00p 180.50p 12827420
05/07/2017 180.00p 180.00p 177.70p 178.70p 11183932
04/07/2017 174.90p 176.10p 174.10p 175.80p 6596996

*Close Price adjusted for both dividends and splits