Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/11/2015 189.10p 194.60p 187.27p 194.60p 17627702
27/11/2015 187.40p 189.24p 186.70p 188.70p 6629892
26/11/2015 185.40p 188.50p 183.50p 188.10p 7852482
25/11/2015 179.50p 190.20p 177.96p 184.80p 23234798
24/11/2015 182.50p 183.39p 177.10p 178.10p 13441809
23/11/2015 182.80p 183.88p 182.04p 182.70p 7133462
20/11/2015 185.50p 187.90p 183.60p 183.60p 10329943
19/11/2015 186.70p 187.00p 183.76p 185.30p 13728851
18/11/2015 185.30p 186.10p 182.90p 185.70p 9602564
17/11/2015 183.20p 186.60p 182.90p 185.00p 14424840
16/11/2015 176.70p 181.00p 174.90p 180.90p 17559370
13/11/2015 178.10p 178.80p 173.23p 173.80p 15888283
12/11/2015 179.20p 180.90p 177.40p 178.00p 12567013
11/11/2015 179.80p 181.40p 177.46p 179.00p 13881988
10/11/2015 179.80p 182.60p 177.62p 179.80p 14070617
09/11/2015 181.40p 181.78p 175.01p 178.60p 22823232
06/11/2015 183.30p 185.70p 181.00p 181.50p 18379598
05/11/2015 180.40p 185.40p 179.30p 183.40p 21161070
04/11/2015 187.90p 188.80p 179.72p 180.30p 24128584
03/11/2015 195.00p 195.10p 186.42p 187.70p 26483372
02/11/2015 196.30p 200.30p 194.93p 198.20p 9937058
30/10/2015 194.00p 198.90p 193.80p 198.00p 18716256
29/10/2015 196.10p 196.60p 192.80p 193.80p 11171915
28/10/2015 195.70p 196.80p 194.40p 195.90p 9474524
27/10/2015 196.00p 196.60p 195.00p 195.20p 6126994
26/10/2015 195.50p 196.70p 193.20p 196.40p 8356343
23/10/2015 193.40p 196.60p 192.60p 196.30p 15860581
22/10/2015 193.60p 194.30p 192.00p 192.30p 8905468
21/10/2015 194.20p 195.00p 192.60p 194.00p 6933649
20/10/2015 191.00p 193.90p 190.54p 193.40p 7641169
19/10/2015 190.30p 191.30p 189.30p 190.70p 8182714
16/10/2015 190.80p 191.50p 188.50p 190.20p 9925816
15/10/2015 187.00p 190.90p 186.60p 190.50p 12319551
14/10/2015 192.40p 192.40p 184.60p 186.50p 20658154
13/10/2015 192.00p 194.01p 191.90p 193.10p 11954811
12/10/2015 192.50p 193.30p 188.80p 190.70p 9262859
09/10/2015 198.00p 199.40p 191.70p 192.50p 15741231
08/10/2015 196.40p 198.10p 195.80p 196.00p 12589526
07/10/2015 202.00p 204.20p 195.70p 196.60p 21035626
06/10/2015 200.50p 201.85p 199.40p 201.50p 11889538
05/10/2015 198.40p 199.90p 198.10p 199.60p 10897688
02/10/2015 198.00p 199.80p 193.10p 195.90p 13760458
01/10/2015 198.20p 199.30p 196.00p 196.80p 10810607
30/09/2015 196.00p 198.00p 194.70p 195.50p 18225048
29/09/2015 201.60p 201.99p 193.10p 193.10p 22559446
28/09/2015 203.70p 206.70p 203.33p 203.50p 10460262
25/09/2015 204.00p 205.30p 202.37p 205.00p 21107420
24/09/2015 200.70p 202.70p 199.80p 201.00p 16706012
23/09/2015 195.70p 200.70p 194.70p 200.10p 11721910
22/09/2015 201.50p 201.50p 196.20p 196.60p 16904016
21/09/2015 197.30p 203.00p 197.30p 201.70p 14071629
18/09/2015 199.40p 202.00p 197.60p 198.90p 15638670
17/09/2015 200.40p 201.90p 198.00p 200.60p 8166084
16/09/2015 200.30p 201.30p 199.00p 200.10p 11514530
15/09/2015 201.20p 201.60p 197.00p 199.10p 14588637
14/09/2015 200.80p 202.50p 199.00p 200.70p 9973223
11/09/2015 202.90p 202.90p 197.30p 200.40p 10367399
10/09/2015 197.70p 202.30p 197.40p 202.10p 15032278
09/09/2015 203.50p 204.00p 198.40p 198.90p 12106987
08/09/2015 198.70p 200.90p 198.32p 198.90p 7971382
07/09/2015 199.70p 201.00p 195.90p 198.10p 5350180
04/09/2015 197.80p 199.84p 196.30p 198.60p 10079706
03/09/2015 200.00p 202.80p 198.50p 200.50p 14515877
02/09/2015 196.10p 198.80p 194.05p 198.20p 11732682
01/09/2015 198.20p 199.77p 192.90p 196.00p 18764872
28/08/2015 197.10p 201.30p 196.20p 201.30p 22762832
27/08/2015 195.90p 197.90p 193.80p 197.10p 29235308
26/08/2015 191.70p 195.90p 189.40p 191.00p 16968772
25/08/2015 186.70p 194.30p 186.00p 193.60p 25597528
24/08/2015 187.30p 190.70p 181.69p 185.90p 30388324
21/08/2015 195.20p 198.70p 193.60p 193.60p 14547853
20/08/2015 201.90p 203.10p 197.43p 198.50p 12424321
19/08/2015 203.10p 205.02p 201.45p 204.00p 12979549
18/08/2015 204.20p 207.15p 203.10p 203.70p 15302030
17/08/2015 206.50p 207.40p 203.60p 205.00p 12686844
14/08/2015 201.60p 205.50p 200.82p 205.00p 11225707
13/08/2015 200.00p 203.00p 199.70p 201.40p 10684868
12/08/2015 199.00p 200.40p 197.80p 199.20p 13309803
11/08/2015 201.80p 202.30p 200.60p 201.40p 10539920
10/08/2015 201.00p 204.50p 199.30p 201.80p 12736039
07/08/2015 199.70p 200.50p 198.07p 199.60p 10539779
06/08/2015 195.80p 203.00p 195.80p 200.70p 21981778
05/08/2015 195.10p 196.22p 193.76p 196.20p 10629321
04/08/2015 194.30p 195.25p 192.70p 194.20p 9327955
03/08/2015 194.30p 194.90p 192.60p 194.00p 9613234
31/07/2015 191.00p 194.50p 190.56p 194.40p 18884426
30/07/2015 186.90p 190.40p 186.18p 190.40p 24464576
29/07/2015 183.30p 185.80p 179.86p 185.40p 16659596
28/07/2015 184.10p 185.30p 181.50p 182.70p 19212898
27/07/2015 183.50p 184.78p 180.70p 182.80p 14078141
24/07/2015 187.30p 188.59p 184.20p 184.50p 10661883
23/07/2015 189.10p 189.80p 185.40p 187.80p 9046936
22/07/2015 186.30p 188.64p 183.90p 187.10p 14533937
21/07/2015 191.10p 191.81p 187.10p 187.30p 9977500
20/07/2015 189.40p 191.40p 188.40p 190.90p 7897025
17/07/2015 190.70p 191.14p 187.66p 188.70p 10390951
16/07/2015 189.80p 191.40p 188.90p 190.90p 7941719
15/07/2015 188.50p 190.20p 187.20p 189.10p 13829519
14/07/2015 192.00p 192.50p 184.40p 189.00p 25815128
13/07/2015 192.20p 192.60p 190.50p 191.90p 14467002
10/07/2015 188.00p 189.40p 186.70p 189.20p 13582250
09/07/2015 177.00p 186.30p 176.64p 184.90p 28031022
08/07/2015 186.60p 187.29p 174.10p 176.20p 28797316
07/07/2015 192.00p 192.00p 185.50p 185.50p 16359450
06/07/2015 188.20p 192.50p 187.50p 191.20p 11465098
03/07/2015 189.60p 191.90p 189.30p 191.30p 20839166
02/07/2015 189.30p 191.20p 188.10p 191.00p 14198589
01/07/2015 187.90p 191.40p 186.90p 190.10p 15877645
30/06/2015 186.90p 188.00p 184.06p 185.80p 17777594
29/06/2015 184.90p 189.62p 182.96p 187.40p 15051049
26/06/2015 191.70p 192.10p 190.03p 190.60p 12929684
25/06/2015 188.90p 192.60p 187.70p 192.40p 17923546
24/06/2015 193.50p 193.50p 188.90p 189.40p 29459788
23/06/2015 196.80p 197.90p 193.50p 194.00p 18298290
22/06/2015 190.40p 195.30p 189.07p 195.30p 32908946
19/06/2015 187.80p 189.56p 186.70p 188.40p 20078522
18/06/2015 186.50p 189.03p 185.60p 187.80p 15614883
17/06/2015 188.40p 189.40p 184.57p 187.50p 14275488
16/06/2015 182.50p 186.90p 180.87p 186.90p 20965758
15/06/2015 187.30p 187.70p 183.24p 183.40p 16115909
12/06/2015 189.20p 189.20p 186.70p 188.80p 12488690
11/06/2015 187.50p 190.00p 186.70p 190.00p 20000640
10/06/2015 181.50p 187.20p 181.05p 187.20p 17505470
09/06/2015 184.40p 185.10p 181.40p 183.20p 13505792
08/06/2015 185.40p 186.50p 184.20p 184.30p 10209910
05/06/2015 187.00p 187.60p 183.37p 184.60p 21204070
04/06/2015 189.30p 189.60p 186.50p 188.50p 18574584
03/06/2015 186.10p 190.09p 185.90p 189.30p 24749672
02/06/2015 186.00p 187.50p 183.30p 186.10p 25248706
01/06/2015 184.00p 187.00p 183.50p 185.30p 14748232
29/05/2015 185.70p 187.10p 181.60p 183.50p 198130256
28/05/2015 185.00p 186.40p 182.90p 184.80p 25011142
27/05/2015 183.90p 185.60p 183.54p 184.70p 21869904
26/05/2015 185.00p 188.48p 183.33p 184.80p 24993674
22/05/2015 185.10p 185.98p 182.87p 184.40p 17804316
21/05/2015 184.00p 185.67p 181.30p 184.00p 32571072
20/05/2015 191.50p 192.90p 189.70p 191.80p 24767040
19/05/2015 188.50p 191.96p 188.30p 191.00p 28373654
18/05/2015 185.50p 188.78p 184.50p 187.20p 18711436
15/05/2015 182.50p 185.40p 182.50p 184.70p 18614708
14/05/2015 182.70p 184.30p 178.60p 182.00p 26071104
13/05/2015 180.00p 183.70p 178.10p 182.30p 34586544
12/05/2015 178.70p 179.41p 176.10p 178.00p 20952710
11/05/2015 176.10p 181.13p 175.10p 180.40p 30304268
08/05/2015 176.00p 178.80p 172.25p 175.70p 44158620
07/05/2015 162.00p 166.57p 159.80p 166.00p 24695006
06/05/2015 160.70p 165.40p 160.30p 162.10p 19839084
05/05/2015 163.60p 165.93p 160.50p 161.60p 25112878
01/05/2015 165.20p 166.63p 163.07p 165.50p 14808219
30/04/2015 163.90p 167.40p 162.00p 166.20p 18677862
29/04/2015 165.90p 167.30p 162.50p 163.90p 26404956
28/04/2015 168.40p 169.68p 164.10p 165.50p 18223008
27/04/2015 170.10p 170.10p 165.77p 168.40p 19031512
24/04/2015 166.20p 171.23p 166.20p 169.20p 31630810
23/04/2015 166.80p 166.90p 162.60p 165.70p 20594692
22/04/2015 165.60p 166.80p 163.36p 164.30p 16129995
21/04/2015 162.90p 165.30p 162.10p 165.10p 18451414
20/04/2015 161.70p 163.20p 160.70p 161.90p 10337432
17/04/2015 162.30p 164.23p 159.40p 160.50p 18461014
16/04/2015 166.40p 166.40p 161.90p 162.60p 14330120
15/04/2015 165.50p 165.73p 164.20p 165.50p 25354768
14/04/2015 163.50p 164.93p 163.17p 164.60p 13957355
13/04/2015 165.00p 166.80p 162.30p 164.30p 15349234
10/04/2015 162.90p 166.10p 162.10p 166.10p 21354172
09/04/2015 158.10p 162.10p 158.10p 161.20p 10794651
08/04/2015 158.90p 159.53p 156.40p 158.40p 47706412
07/04/2015 154.00p 159.40p 153.80p 159.00p 16696399
02/04/2015 152.50p 154.64p 151.20p 153.20p 14107671
01/04/2015 155.10p 157.04p 152.98p 153.50p 18422716
31/03/2015 155.30p 157.30p 153.50p 154.90p 16917672
30/03/2015 156.00p 157.40p 151.80p 154.70p 17615718
27/03/2015 156.50p 158.50p 154.10p 154.60p 15132287
26/03/2015 155.60p 156.32p 152.90p 155.80p 45228692
25/03/2015 156.80p 160.63p 156.00p 156.60p 20656226
24/03/2015 154.40p 157.43p 153.60p 156.60p 12697829
23/03/2015 154.60p 155.17p 153.20p 154.60p 13336990
20/03/2015 155.50p 156.00p 152.98p 154.70p 15138453
19/03/2015 154.00p 154.82p 152.76p 154.50p 12488457
18/03/2015 148.80p 154.00p 148.80p 153.20p 20476852
17/03/2015 150.30p 150.96p 147.60p 149.30p 9903346
16/03/2015 149.10p 150.60p 148.60p 150.50p 8992038
13/03/2015 149.00p 150.02p 147.80p 148.60p 11432053
12/03/2015 146.90p 149.20p 146.00p 148.50p 20265442
11/03/2015 145.90p 147.70p 144.40p 146.40p 10651583
10/03/2015 147.00p 148.90p 145.30p 145.80p 19627584
09/03/2015 149.20p 149.64p 146.80p 147.80p 12566602
06/03/2015 149.60p 152.73p 149.13p 149.30p 16341322
05/03/2015 149.10p 152.40p 148.70p 149.00p 21933122
04/03/2015 146.50p 149.20p 145.60p 149.20p 20662860
03/03/2015 147.70p 149.90p 144.90p 147.90p 24993210
02/03/2015 143.40p 147.98p 143.34p 144.90p 17316716
27/02/2015 144.10p 145.50p 142.60p 144.50p 13515930
26/02/2015 141.30p 144.81p 140.00p 144.40p 13663576
25/02/2015 141.30p 142.20p 138.80p 141.40p 19759548
24/02/2015 146.00p 146.37p 138.14p 141.50p 43038132
23/02/2015 145.90p 146.80p 144.74p 145.30p 10813125
20/02/2015 143.60p 145.70p 142.30p 145.30p 14387064
19/02/2015 142.00p 145.12p 142.00p 144.40p 10260824
18/02/2015 143.10p 144.60p 141.40p 142.40p 12666686
17/02/2015 141.00p 142.60p 140.80p 142.20p 7031903

*Close Price adjusted for both dividends and splits