Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
23/03/2016 187.90p 190.30p 187.90p 190.00p 8168095
22/03/2016 187.00p 188.70p 184.20p 188.20p 7950563
21/03/2016 187.90p 188.80p 186.50p 187.00p 6651312
18/03/2016 190.10p 190.90p 185.30p 188.30p 16333120
17/03/2016 189.80p 192.60p 187.20p 188.50p 16230804
16/03/2016 182.80p 188.20p 181.50p 187.60p 11951961
15/03/2016 182.70p 183.70p 180.00p 181.40p 9670620
14/03/2016 178.10p 184.10p 178.06p 183.00p 12556175
11/03/2016 175.50p 178.10p 175.00p 177.70p 13979479
10/03/2016 176.60p 178.80p 173.10p 173.10p 21851912
09/03/2016 173.90p 177.90p 172.50p 176.30p 13749220
08/03/2016 174.80p 174.80p 171.93p 173.20p 10582806
07/03/2016 176.20p 179.80p 174.40p 175.90p 11838241
04/03/2016 178.40p 179.20p 173.80p 176.80p 15975268
03/03/2016 182.20p 182.50p 177.10p 178.20p 12807151
02/03/2016 189.50p 190.50p 179.91p 182.30p 12700141
01/03/2016 183.10p 189.60p 183.10p 187.20p 13645282
29/02/2016 184.00p 188.97p 184.00p 186.20p 11663577
26/02/2016 184.50p 187.06p 183.75p 185.60p 9979748
25/02/2016 179.00p 181.80p 175.27p 181.80p 8780931
24/02/2016 176.60p 179.67p 175.20p 177.60p 8545025
23/02/2016 175.00p 178.70p 174.89p 176.50p 12796343
22/02/2016 185.50p 187.06p 174.50p 175.00p 10882336
19/02/2016 182.40p 185.10p 182.00p 183.70p 6679904
18/02/2016 180.90p 185.10p 179.40p 183.10p 11821724
17/02/2016 174.00p 180.10p 173.50p 179.60p 9422504
16/02/2016 172.90p 174.70p 171.50p 173.40p 9212821
15/02/2016 175.10p 175.50p 171.50p 171.60p 11784084
12/02/2016 170.00p 171.10p 166.01p 170.80p 14019391
11/02/2016 173.60p 174.10p 167.20p 168.80p 15043689
10/02/2016 170.80p 178.50p 168.90p 175.60p 12640613
09/02/2016 170.10p 173.48p 166.74p 169.80p 18930626
08/02/2016 183.70p 184.09p 169.50p 170.30p 18273856
05/02/2016 188.70p 191.10p 182.80p 182.80p 12054620
04/02/2016 194.20p 194.20p 188.00p 189.10p 9354463
03/02/2016 192.70p 194.70p 190.63p 191.30p 9483086
02/02/2016 194.80p 194.90p 191.90p 192.70p 8514517
01/02/2016 194.80p 195.80p 191.90p 195.20p 8410395
29/01/2016 187.90p 192.40p 185.60p 192.40p 11008323
28/01/2016 187.80p 189.41p 184.40p 186.10p 10511100
27/01/2016 183.50p 189.00p 183.48p 189.00p 13501784
26/01/2016 182.90p 185.30p 181.30p 184.30p 7365354
25/01/2016 183.20p 183.90p 180.90p 183.70p 6789722
22/01/2016 181.70p 182.80p 179.50p 181.50p 10117013
21/01/2016 180.50p 181.59p 174.91p 179.40p 13541769
20/01/2016 181.40p 183.90p 178.60p 179.60p 13081722
19/01/2016 183.00p 185.80p 181.00p 184.80p 11499176
18/01/2016 183.20p 185.00p 179.30p 179.80p 9007182
15/01/2016 188.50p 190.90p 183.50p 183.90p 16210150
14/01/2016 196.50p 197.08p 188.70p 189.00p 15881075
13/01/2016 200.20p 201.30p 197.30p 199.00p 8684787
12/01/2016 196.50p 200.01p 196.13p 198.90p 10615631
11/01/2016 193.10p 197.70p 191.08p 194.90p 14032861
08/01/2016 193.20p 195.80p 192.56p 193.70p 11901465
07/01/2016 192.30p 193.98p 190.05p 192.20p 13228152
06/01/2016 199.30p 199.50p 194.90p 197.00p 9438479
05/01/2016 201.80p 201.80p 198.40p 199.20p 7031860
04/01/2016 201.00p 204.20p 197.80p 199.30p 13926074
31/12/2015 203.70p 204.70p 201.78p 203.10p 4767078
30/12/2015 204.30p 204.60p 201.50p 203.60p 7498418
29/12/2015 198.10p 204.20p 196.70p 204.20p 11797367
24/12/2015 199.30p 199.30p 197.00p 197.20p 1080446
23/12/2015 198.20p 199.70p 195.76p 199.30p 6297242
22/12/2015 197.00p 198.00p 195.10p 196.50p 6214163
21/12/2015 195.50p 198.30p 194.82p 195.40p 4746654
18/12/2015 197.10p 197.19p 194.50p 195.60p 9439258
17/12/2015 201.40p 201.85p 195.50p 197.90p 15693088
16/12/2015 199.70p 200.20p 197.41p 198.10p 8739214
15/12/2015 195.10p 200.87p 194.10p 198.70p 14660197
14/12/2015 194.70p 197.20p 193.20p 193.40p 7015672
11/12/2015 195.90p 197.60p 193.44p 194.00p 9118157
10/12/2015 194.20p 197.30p 193.30p 196.40p 10886521
09/12/2015 197.60p 199.00p 195.30p 195.30p 9532382
08/12/2015 200.00p 200.90p 196.10p 196.90p 9614478
07/12/2015 200.00p 200.60p 198.80p 199.60p 6839133
04/12/2015 196.00p 199.60p 195.54p 198.90p 13855032
03/12/2015 197.80p 201.10p 195.52p 196.10p 16557622
02/12/2015 197.10p 198.40p 196.00p 198.00p 8017739
01/12/2015 195.60p 199.20p 194.30p 196.50p 14404461
30/11/2015 189.10p 194.60p 187.27p 194.60p 17627702

*Close Price adjusted for both dividends and splits