Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/01/2017 168.80p 171.10p 166.97p 169.50p 19877944
06/01/2017 168.80p 171.11p 167.80p 168.50p 14203284
05/01/2017 162.00p 169.75p 158.21p 169.40p 34140972
04/01/2017 156.60p 162.50p 156.30p 161.40p 24018522
03/01/2017 154.00p 157.30p 153.95p 155.50p 16406891
30/12/2016 153.00p 154.50p 151.97p 153.50p 7156755
29/12/2016 152.60p 154.84p 152.40p 153.20p 6203320
28/12/2016 152.00p 154.01p 151.40p 153.30p 8578695
23/12/2016 154.60p 155.70p 153.84p 153.90p 3521663
22/12/2016 153.30p 155.20p 152.90p 154.90p 7725601
21/12/2016 153.70p 154.77p 152.50p 154.30p 8865340
20/12/2016 153.70p 156.54p 152.92p 154.30p 9026816
19/12/2016 153.70p 155.15p 152.90p 153.70p 9124244
16/12/2016 154.70p 155.00p 152.20p 153.00p 11603615
15/12/2016 151.10p 155.70p 150.90p 155.30p 14656651
14/12/2016 152.00p 153.10p 150.80p 152.10p 29752502
13/12/2016 149.50p 153.65p 149.50p 153.00p 18338536
12/12/2016 154.10p 154.87p 149.20p 149.60p 20005788
09/12/2016 155.90p 156.60p 153.04p 154.40p 11978884
08/12/2016 153.10p 156.34p 152.81p 155.90p 19933258
07/12/2016 153.30p 154.50p 151.70p 153.00p 22624986
06/12/2016 150.70p 152.80p 149.10p 152.70p 14929585
05/12/2016 150.10p 152.40p 150.10p 151.60p 12230543
02/12/2016 149.20p 152.10p 148.50p 150.80p 15639855
01/12/2016 147.30p 150.40p 146.30p 149.70p 13476336
30/11/2016 148.80p 149.90p 147.15p 148.30p 25052048
29/11/2016 146.10p 149.40p 145.40p 149.40p 18413374
28/11/2016 146.30p 147.90p 144.50p 146.40p 16264084
25/11/2016 148.60p 148.78p 145.20p 147.20p 17584176
24/11/2016 150.70p 152.80p 147.40p 147.90p 13605890
23/11/2016 151.40p 154.90p 147.10p 149.10p 22428892
22/11/2016 151.80p 153.80p 151.10p 151.30p 10832689
21/11/2016 152.90p 153.53p 149.75p 150.30p 14092089
18/11/2016 152.20p 154.80p 152.20p 152.90p 16937458
17/11/2016 148.60p 152.10p 147.77p 152.10p 16056724
16/11/2016 149.00p 150.46p 146.40p 148.50p 17125740
15/11/2016 151.00p 153.30p 148.10p 149.40p 21428388
14/11/2016 150.70p 152.10p 147.61p 150.10p 27013396
11/11/2016 143.50p 147.40p 142.70p 145.60p 15160542
10/11/2016 148.00p 150.00p 142.00p 143.30p 20467958
09/11/2016 136.70p 146.20p 135.21p 146.20p 26854528
08/11/2016 141.50p 143.80p 139.90p 141.30p 14018743
07/11/2016 144.00p 144.68p 141.30p 142.30p 10069695
04/11/2016 146.50p 147.05p 139.80p 141.70p 21881460
03/11/2016 144.90p 150.60p 140.90p 147.10p 33358602
02/11/2016 145.60p 149.30p 144.80p 145.70p 18040344
01/11/2016 142.90p 147.20p 141.50p 146.80p 19119440
31/10/2016 142.90p 143.80p 140.04p 141.70p 15935817
28/10/2016 138.00p 143.70p 136.92p 143.10p 22874456
27/10/2016 140.80p 142.60p 137.60p 138.90p 19011788
26/10/2016 142.30p 142.90p 139.50p 141.30p 17244868
25/10/2016 144.70p 145.10p 142.33p 142.80p 9659922
24/10/2016 145.70p 147.70p 143.70p 143.70p 12877952
21/10/2016 146.90p 147.20p 145.14p 145.60p 15385988
20/10/2016 150.00p 151.00p 146.10p 146.80p 15975436
19/10/2016 146.80p 151.60p 146.61p 150.50p 21744936
18/10/2016 143.50p 146.90p 143.00p 146.70p 13681928
17/10/2016 144.20p 145.80p 142.40p 142.40p 14066949
14/10/2016 145.90p 147.27p 144.70p 145.00p 11373572
13/10/2016 144.00p 149.20p 141.60p 146.20p 16739978
12/10/2016 148.30p 150.03p 143.30p 143.70p 19670116
11/10/2016 143.50p 149.20p 142.50p 147.70p 19546868
10/10/2016 148.50p 149.52p 143.50p 143.80p 19225560
07/10/2016 154.30p 154.30p 144.80p 147.70p 32628940
06/10/2016 155.50p 156.20p 152.02p 153.40p 17581960
05/10/2016 158.00p 158.10p 155.17p 155.40p 19791624
04/10/2016 156.80p 160.03p 156.60p 158.70p 22863928
03/10/2016 153.50p 158.13p 152.20p 155.60p 38354588
30/09/2016 147.90p 154.20p 146.20p 154.10p 24468796
29/09/2016 155.10p 155.10p 148.10p 150.00p 24081248
28/09/2016 151.10p 154.41p 150.71p 153.70p 12890481
27/09/2016 150.00p 150.80p 148.48p 150.50p 12434536
26/09/2016 154.00p 155.91p 148.71p 149.20p 20667692
23/09/2016 154.90p 158.50p 153.20p 155.50p 19223414
22/09/2016 153.20p 154.80p 151.85p 153.40p 15781012
21/09/2016 152.60p 154.80p 151.09p 151.80p 14348313
20/09/2016 149.90p 152.03p 147.85p 151.70p 14305418
19/09/2016 149.50p 151.14p 148.70p 150.10p 12310731
16/09/2016 150.00p 150.70p 147.34p 147.80p 36126132
15/09/2016 149.40p 151.24p 147.87p 150.00p 20314216
14/09/2016 153.90p 155.62p 149.70p 149.70p 16934096
13/09/2016 155.40p 156.50p 153.00p 153.30p 13198524
12/09/2016 152.70p 155.76p 152.07p 154.70p 15261653
09/09/2016 158.90p 160.55p 154.80p 155.70p 26738044
08/09/2016 159.90p 162.28p 158.20p 160.50p 26342320
07/09/2016 163.10p 164.40p 158.90p 159.50p 19445456
06/09/2016 162.20p 166.30p 161.50p 163.60p 15471558
05/09/2016 165.20p 165.38p 161.20p 161.50p 15237058
02/09/2016 165.10p 165.14p 159.60p 164.20p 30642010
01/09/2016 162.20p 168.90p 162.10p 165.60p 30572340
31/08/2016 159.60p 163.38p 159.10p 161.30p 18111510
30/08/2016 164.10p 165.33p 158.70p 160.60p 22723974
26/08/2016 164.00p 166.00p 163.51p 164.20p 11977098
25/08/2016 166.80p 167.80p 162.60p 164.10p 29064172
24/08/2016 164.70p 170.30p 164.10p 168.50p 19287666
23/08/2016 161.00p 166.23p 160.64p 165.10p 29874852
22/08/2016 153.60p 159.24p 152.50p 158.70p 23317100
19/08/2016 157.00p 157.48p 153.30p 153.30p 18427678
18/08/2016 154.50p 158.00p 153.30p 157.30p 30099608
17/08/2016 154.00p 154.60p 152.04p 153.00p 13537579
16/08/2016 151.50p 154.70p 151.50p 153.80p 14523350
15/08/2016 153.60p 154.00p 150.30p 153.10p 15828293
12/08/2016 152.30p 154.00p 150.43p 153.00p 20467412
11/08/2016 153.80p 154.63p 148.60p 152.70p 24015078
10/08/2016 153.30p 154.70p 151.40p 153.80p 18741592
09/08/2016 153.80p 154.60p 150.57p 154.60p 20058194
08/08/2016 153.50p 157.77p 151.40p 153.00p 24526666
05/08/2016 151.20p 154.70p 150.58p 154.20p 31233312
04/08/2016 148.80p 154.40p 147.04p 151.30p 25502204
03/08/2016 151.70p 152.30p 147.00p 148.70p 23670980
02/08/2016 146.80p 151.60p 142.85p 151.60p 32302876
01/08/2016 156.50p 157.90p 146.35p 147.70p 28121284
29/07/2016 156.30p 156.38p 153.50p 154.70p 17437992
28/07/2016 154.30p 158.22p 151.80p 154.20p 29087334
27/07/2016 150.00p 157.36p 149.21p 154.60p 34724920
26/07/2016 148.20p 148.20p 142.00p 144.90p 20238000
25/07/2016 147.60p 150.90p 146.50p 149.10p 17356102
22/07/2016 150.00p 150.50p 146.60p 146.90p 21730156
21/07/2016 151.80p 152.35p 148.83p 150.60p 15961921
20/07/2016 151.50p 152.80p 147.30p 152.30p 23987136
19/07/2016 148.00p 150.54p 144.22p 150.00p 18838532
18/07/2016 145.10p 149.03p 142.62p 147.70p 21218616
15/07/2016 144.10p 148.43p 142.60p 144.00p 39444272
14/07/2016 145.10p 149.50p 142.60p 144.70p 30030512
13/07/2016 145.40p 146.83p 138.58p 144.30p 30452860
12/07/2016 142.40p 152.65p 138.40p 145.30p 65386816
11/07/2016 132.50p 144.60p 132.50p 140.80p 46538568
08/07/2016 123.00p 132.90p 122.10p 131.50p 37471304
07/07/2016 117.30p 124.90p 115.65p 122.10p 35698272
06/07/2016 120.20p 155.80p 115.10p 115.90p 36953616
05/07/2016 130.30p 131.00p 121.10p 121.30p 32483340
04/07/2016 139.60p 141.40p 129.77p 130.50p 27473288
01/07/2016 133.30p 139.68p 130.20p 139.30p 30912448
30/06/2016 132.00p 132.30p 127.20p 132.30p 40342460
29/06/2016 124.00p 132.90p 122.50p 132.90p 54192752
28/06/2016 122.10p 128.10p 116.40p 122.00p 67186048
27/06/2016 133.70p 136.00p 110.20p 115.80p 99279440
24/06/2016 118.50p 170.41p 109.44p 136.10p 99138200
23/06/2016 189.80p 193.42p 188.30p 192.40p 16328160
22/06/2016 187.20p 191.00p 186.60p 188.20p 14457595
21/06/2016 188.50p 189.13p 184.60p 185.60p 16524050
20/06/2016 180.80p 189.64p 180.70p 188.00p 21427476
17/06/2016 169.90p 176.51p 169.60p 176.00p 25663856
16/06/2016 168.00p 172.56p 167.45p 168.50p 14744336
15/06/2016 173.70p 174.00p 170.30p 170.70p 18217048
14/06/2016 178.50p 180.00p 171.25p 173.10p 15258838
13/06/2016 180.50p 182.12p 179.40p 179.70p 12097547
10/06/2016 187.60p 188.40p 182.90p 183.20p 9253479
09/06/2016 188.00p 189.40p 179.40p 188.70p 21920138
08/06/2016 187.50p 189.90p 186.80p 189.10p 9138203
07/06/2016 189.50p 190.54p 186.60p 188.10p 11399107
06/06/2016 190.60p 191.30p 187.20p 188.50p 13684887
03/06/2016 194.00p 194.40p 188.30p 190.50p 11478164
02/06/2016 190.60p 192.70p 187.05p 192.40p 18929310
01/06/2016 205.00p 205.40p 196.80p 197.70p 21886092
31/05/2016 206.00p 207.20p 202.20p 205.40p 18970234
27/05/2016 204.60p 206.10p 203.30p 206.00p 7932010
26/05/2016 204.70p 205.70p 202.60p 204.60p 14796511
25/05/2016 211.90p 211.90p 203.70p 204.60p 20041128
24/05/2016 203.90p 211.20p 202.70p 210.30p 18529520
23/05/2016 205.70p 207.30p 204.00p 204.50p 25201178
20/05/2016 199.10p 205.60p 197.60p 205.50p 16211033
19/05/2016 195.60p 200.00p 195.16p 197.90p 11039813
18/05/2016 193.00p 196.90p 191.78p 196.50p 14973525
17/05/2016 191.50p 196.80p 190.80p 193.60p 25650432
16/05/2016 180.40p 184.90p 180.40p 184.90p 8663341
13/05/2016 181.30p 182.66p 178.50p 181.90p 8446391
12/05/2016 178.20p 182.99p 176.59p 181.80p 10408001
11/05/2016 179.40p 181.70p 178.90p 179.60p 10383360
10/05/2016 182.00p 184.50p 178.90p 180.30p 15448176
09/05/2016 182.20p 184.20p 181.80p 184.00p 7997260
06/05/2016 181.60p 182.45p 180.16p 181.60p 6806430
05/05/2016 182.40p 183.40p 180.90p 181.50p 4887325
04/05/2016 184.30p 185.10p 182.50p 182.90p 7603422
03/05/2016 183.50p 184.70p 181.90p 183.80p 12110393
29/04/2016 186.20p 186.40p 182.60p 184.30p 9917836
28/04/2016 187.10p 189.60p 186.30p 187.10p 13564910
27/04/2016 183.40p 187.90p 183.00p 187.10p 15728641
26/04/2016 179.70p 184.70p 179.70p 184.20p 15155636
25/04/2016 175.40p 179.40p 175.30p 179.20p 8753710
22/04/2016 175.70p 179.90p 175.00p 175.50p 12461738
21/04/2016 173.60p 176.80p 170.80p 176.80p 16745769
20/04/2016 170.50p 174.30p 170.00p 173.50p 13215447
19/04/2016 173.60p 174.80p 171.00p 171.40p 9458791
18/04/2016 171.90p 175.90p 171.60p 173.00p 9736370
15/04/2016 177.30p 178.20p 171.90p 172.70p 16083190
14/04/2016 182.10p 182.70p 175.69p 177.00p 17413264
13/04/2016 180.00p 182.10p 179.48p 181.50p 11666279
12/04/2016 179.60p 180.20p 176.67p 177.60p 18489714
11/04/2016 186.40p 186.40p 179.40p 179.80p 12463263
08/04/2016 188.70p 188.70p 185.30p 186.20p 8671926
07/04/2016 193.00p 193.00p 185.80p 186.30p 12340088
06/04/2016 193.40p 194.10p 190.90p 193.70p 10438395
05/04/2016 191.30p 193.20p 190.35p 192.30p 13521789
04/04/2016 191.00p 192.90p 189.30p 190.90p 13316101
01/04/2016 187.80p 191.40p 187.21p 191.20p 13897084
31/03/2016 190.50p 191.30p 189.07p 190.30p 12299117
30/03/2016 192.40p 193.20p 189.70p 190.70p 12588599
29/03/2016 188.40p 190.60p 187.40p 190.60p 10472632
24/03/2016 188.40p 190.08p 186.60p 186.80p 7709270

*Close Price adjusted for both dividends and splits