Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/07/2017 173.90p 176.80p 173.80p 174.90p 11487639
30/06/2017 177.10p 178.20p 175.20p 176.20p 10753268
29/06/2017 179.70p 179.90p 175.70p 176.70p 13412342
28/06/2017 179.50p 180.40p 176.70p 179.30p 18121996
27/06/2017 180.10p 180.10p 176.90p 178.50p 9848190
26/06/2017 181.00p 182.30p 178.90p 179.60p 8418030
23/06/2017 180.30p 181.50p 179.40p 179.70p 7270709
22/06/2017 179.30p 180.70p 177.90p 180.10p 12917895
21/06/2017 179.30p 180.70p 177.70p 179.30p 11449258
20/06/2017 181.40p 183.70p 178.90p 179.30p 11874434
19/06/2017 179.60p 182.20p 179.00p 180.60p 11434271
16/06/2017 178.80p 181.00p 178.20p 178.20p 34328312
15/06/2017 182.00p 182.10p 174.30p 178.70p 21661676
14/06/2017 180.00p 183.03p 179.77p 181.00p 19081544
13/06/2017 178.50p 181.00p 178.40p 178.40p 19666888
12/06/2017 177.00p 179.37p 177.00p 178.00p 18172924
09/06/2017 180.00p 180.00p 173.00p 177.50p 35062212
08/06/2017 182.00p 184.10p 181.30p 183.50p 24091974
07/06/2017 179.00p 183.20p 178.73p 181.80p 19978210
06/06/2017 183.20p 185.30p 179.00p 179.00p 21949980
05/06/2017 184.90p 185.50p 181.60p 183.50p 17157586
02/06/2017 191.00p 192.74p 184.70p 184.80p 22889192
01/06/2017 195.00p 200.00p 189.60p 190.00p 23090604
31/05/2017 201.40p 204.20p 201.27p 203.10p 31696736
30/05/2017 199.20p 202.64p 198.30p 201.30p 14853260
26/05/2017 201.20p 202.54p 199.30p 199.70p 17184132
25/05/2017 200.30p 200.70p 197.20p 200.60p 14159061
24/05/2017 198.70p 200.04p 198.30p 199.90p 11056722
23/05/2017 199.50p 200.84p 198.80p 199.00p 8858021
22/05/2017 197.50p 199.20p 196.10p 199.20p 12724577
19/05/2017 198.00p 202.94p 197.50p 198.00p 17273570
18/05/2017 199.40p 200.30p 198.30p 198.60p 12036524
17/05/2017 196.10p 200.30p 195.80p 199.60p 13943393
16/05/2017 196.20p 197.90p 195.60p 196.50p 11367656
15/05/2017 196.10p 197.00p 193.87p 196.60p 13705921
12/05/2017 198.00p 199.53p 195.80p 196.10p 13783376
11/05/2017 200.10p 200.70p 195.97p 198.60p 15602036
10/05/2017 199.00p 203.04p 199.00p 200.50p 20584166
09/05/2017 197.40p 199.80p 197.05p 199.40p 13888987
08/05/2017 195.90p 198.90p 195.30p 198.00p 17678654
05/05/2017 197.00p 197.12p 194.70p 196.00p 11701973
04/05/2017 196.60p 197.70p 194.20p 196.80p 11988896
03/05/2017 199.10p 199.57p 195.50p 196.50p 17504064
02/05/2017 199.80p 201.14p 196.10p 199.70p 26916744
28/04/2017 201.70p 201.90p 196.10p 200.00p 19493306
27/04/2017 196.80p 202.20p 195.10p 201.60p 27644856
26/04/2017 200.40p 202.70p 198.50p 198.50p 26127042
25/04/2017 202.60p 203.00p 199.80p 199.80p 17245920
24/04/2017 202.80p 204.07p 201.59p 202.00p 13835995
21/04/2017 202.80p 203.80p 199.30p 200.10p 14882830
20/04/2017 203.30p 203.60p 200.40p 202.20p 13530264
19/04/2017 199.00p 204.50p 198.80p 203.30p 22519788
18/04/2017 198.20p 198.80p 194.80p 198.60p 48992772
13/04/2017 193.90p 197.20p 192.80p 196.90p 23695644
12/04/2017 199.60p 200.80p 194.60p 195.90p 19639972
11/04/2017 197.70p 201.21p 197.70p 198.50p 22065554
10/04/2017 194.30p 198.30p 194.10p 198.00p 20805856
07/04/2017 193.80p 194.70p 193.00p 194.50p 14499162
06/04/2017 191.00p 194.62p 191.00p 194.60p 12424481
05/04/2017 194.20p 194.20p 190.70p 193.50p 13492859
04/04/2017 193.00p 195.20p 192.30p 194.30p 33899080
03/04/2017 193.20p 193.84p 190.70p 193.00p 10466489
31/03/2017 191.90p 194.20p 189.87p 193.10p 12271375
30/03/2017 191.70p 193.50p 191.60p 192.70p 8583168
29/03/2017 193.60p 194.40p 189.30p 192.00p 13870601
28/03/2017 193.30p 193.50p 189.70p 193.00p 14308473
27/03/2017 191.10p 193.11p 187.10p 192.70p 17889976
24/03/2017 195.00p 195.00p 191.10p 191.50p 13152929
23/03/2017 194.00p 195.60p 193.20p 194.80p 15306299
22/03/2017 193.20p 194.30p 190.70p 193.90p 15685040
21/03/2017 194.60p 194.90p 191.70p 193.40p 14263028
20/03/2017 195.00p 195.00p 192.40p 193.50p 16055089
17/03/2017 193.50p 196.50p 192.90p 194.70p 26249806
16/03/2017 190.90p 192.50p 188.57p 192.50p 14175127
15/03/2017 191.70p 191.85p 187.80p 190.10p 18448308
14/03/2017 194.90p 194.90p 190.40p 191.20p 15154762
13/03/2017 193.90p 195.50p 192.66p 194.10p 19772182
10/03/2017 192.30p 193.00p 189.17p 192.50p 20577654
09/03/2017 188.40p 191.80p 187.50p 190.90p 19528996
08/03/2017 186.80p 191.23p 185.89p 188.90p 34633412
07/03/2017 187.00p 190.20p 185.93p 187.40p 39901948
06/03/2017 183.30p 186.99p 182.80p 186.10p 21840712
03/03/2017 184.30p 185.11p 182.30p 183.00p 17053798
02/03/2017 185.00p 186.40p 182.20p 185.10p 21210546
01/03/2017 180.60p 185.80p 180.24p 185.70p 24456638
28/02/2017 176.90p 181.00p 175.80p 180.00p 25852488
27/02/2017 178.20p 179.91p 175.00p 178.40p 20365084
24/02/2017 175.60p 177.40p 174.10p 177.10p 10503589
23/02/2017 177.60p 178.00p 175.30p 175.30p 15767601
22/02/2017 178.60p 179.50p 177.00p 177.50p 15847566
21/02/2017 176.10p 178.65p 175.60p 177.10p 9448738
20/02/2017 177.20p 178.14p 175.00p 175.60p 12365908
17/02/2017 177.30p 178.40p 174.98p 177.50p 11550402
16/02/2017 178.00p 179.06p 176.20p 176.90p 9916784
15/02/2017 176.90p 178.05p 175.86p 177.50p 15203513
14/02/2017 174.80p 177.10p 173.90p 176.50p 12146179
13/02/2017 173.70p 176.02p 173.70p 175.80p 22017440
10/02/2017 173.60p 175.94p 172.97p 174.00p 11552738
09/02/2017 176.30p 177.10p 172.70p 173.80p 15957328
08/02/2017 172.30p 179.10p 172.30p 176.20p 29930058
07/02/2017 169.70p 176.24p 169.20p 172.10p 24184844
06/02/2017 171.90p 173.34p 168.80p 169.80p 13983120
03/02/2017 171.90p 174.15p 170.70p 172.60p 13520551
02/02/2017 170.20p 171.83p 168.51p 171.50p 19010980
01/02/2017 167.90p 169.80p 167.20p 169.70p 35001872
31/01/2017 167.50p 168.90p 166.34p 167.10p 26080616
30/01/2017 166.50p 167.53p 165.40p 167.30p 24342508
27/01/2017 165.70p 167.70p 164.60p 167.70p 11133486
26/01/2017 165.00p 167.90p 164.70p 165.10p 15741447
25/01/2017 167.90p 169.90p 164.90p 165.20p 16480073
24/01/2017 169.90p 169.90p 165.60p 167.30p 17346274
23/01/2017 166.80p 169.73p 166.50p 168.60p 16079751
20/01/2017 168.90p 170.70p 166.40p 167.60p 18322168
19/01/2017 171.10p 172.40p 168.60p 169.50p 17033440
18/01/2017 172.00p 173.82p 169.60p 171.70p 18169912
17/01/2017 169.40p 174.60p 166.61p 173.00p 27340028
16/01/2017 171.80p 171.90p 169.10p 169.10p 14909927
13/01/2017 172.70p 175.33p 171.48p 172.60p 21917936
12/01/2017 169.80p 172.20p 168.50p 171.10p 20429626
11/01/2017 176.10p 178.80p 170.60p 170.60p 28788860
10/01/2017 169.10p 174.92p 169.10p 174.90p 23482466
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

*Close Price adjusted for both dividends and splits