Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/03/2024 140.30p 141.90p 138.85p 140.60p 7031938
11/03/2024 138.65p 141.10p 138.25p 139.40p 10172905
08/03/2024 139.65p 139.90p 137.65p 139.70p 13959783
07/03/2024 138.75p 140.40p 138.30p 139.65p 12375643
06/03/2024 138.80p 141.90p 137.95p 138.95p 11793316
05/03/2024 138.55p 139.70p 138.15p 138.80p 8023828
04/03/2024 139.65p 139.65p 137.40p 139.45p 7581723
01/03/2024 138.75p 140.80p 137.95p 140.20p 11135152
29/02/2024 134.20p 138.65p 133.90p 137.85p 31504228
28/02/2024 134.45p 138.90p 132.90p 133.85p 36801540
27/02/2024 142.35p 143.60p 138.75p 140.55p 18044456
26/02/2024 142.30p 145.25p 140.00p 141.90p 16847484
23/02/2024 146.10p 147.05p 144.53p 146.00p 11808185
22/02/2024 147.55p 148.35p 144.97p 146.10p 8134524
21/02/2024 145.90p 146.90p 145.33p 146.70p 6502614
20/02/2024 146.15p 146.40p 144.42p 145.65p 6050792
19/02/2024 145.95p 146.50p 144.90p 146.15p 6023769
16/02/2024 146.55p 147.65p 145.10p 145.70p 15274075
15/02/2024 145.40p 146.10p 144.17p 145.70p 6280648
14/02/2024 142.90p 145.65p 142.80p 143.85p 7096039
13/02/2024 147.25p 147.70p 140.95p 141.45p 11240068
12/02/2024 147.70p 148.25p 146.35p 147.95p 5416227
09/02/2024 145.15p 146.90p 144.65p 146.90p 6599359
08/02/2024 148.55p 149.40p 145.20p 145.25p 7276335
07/02/2024 148.70p 150.60p 147.45p 148.75p 11186178
06/02/2024 146.25p 147.70p 145.10p 147.05p 9788779
05/02/2024 146.35p 147.95p 145.15p 145.15p 5654473
02/02/2024 148.75p 149.25p 146.50p 146.95p 8363940
01/02/2024 147.25p 148.90p 145.95p 146.55p 10181841
31/01/2024 149.05p 150.00p 147.55p 148.20p 11612563
30/01/2024 147.20p 147.77p 145.55p 147.50p 12446602
29/01/2024 146.05p 146.53p 144.47p 145.05p 6839258
26/01/2024 145.35p 146.35p 144.20p 146.30p 6735466
25/01/2024 143.75p 145.10p 142.85p 145.00p 6621493
24/01/2024 144.70p 145.20p 142.75p 144.30p 7551935
23/01/2024 146.90p 147.65p 143.85p 143.85p 12255800
22/01/2024 144.25p 146.80p 143.80p 146.70p 13654511
19/01/2024 144.40p 146.00p 142.35p 143.10p 11404041
18/01/2024 141.55p 143.55p 141.50p 143.15p 11960089
17/01/2024 141.70p 142.20p 139.87p 140.90p 11795026
16/01/2024 143.25p 145.40p 143.00p 144.60p 6338016
15/01/2024 144.40p 145.00p 143.30p 144.75p 9124538
12/01/2024 144.15p 146.55p 143.80p 144.05p 7455443
11/01/2024 149.80p 149.85p 143.55p 143.55p 15009671
10/01/2024 146.55p 148.65p 146.05p 148.40p 11430897
09/01/2024 148.35p 148.35p 145.35p 146.05p 15154431
08/01/2024 144.30p 148.25p 143.85p 148.25p 10256512
05/01/2024 143.20p 144.50p 141.95p 144.40p 10953104
04/01/2024 142.55p 144.25p 142.55p 144.20p 7272616
03/01/2024 143.65p 144.80p 141.45p 142.80p 9610537
02/01/2024 146.20p 147.30p 143.20p 144.15p 8268267
29/12/2023 145.00p 147.05p 144.65p 147.05p 8029370
28/12/2023 145.45p 146.10p 143.75p 144.80p 4086483
27/12/2023 145.30p 145.90p 143.50p 144.90p 8552314
22/12/2023 143.30p 145.45p 142.85p 145.20p 4323138
21/12/2023 144.20p 145.70p 143.35p 143.95p 11732121
20/12/2023 149.40p 150.40p 143.20p 144.80p 19272068
19/12/2023 144.10p 145.00p 142.55p 144.10p 13258435
18/12/2023 142.65p 145.50p 140.70p 143.45p 10662153
15/12/2023 142.95p 144.30p 142.05p 143.60p 23215160
14/12/2023 140.50p 144.65p 139.88p 142.40p 19979316
13/12/2023 137.55p 139.00p 136.45p 137.45p 9871429
12/12/2023 138.55p 139.65p 136.85p 137.30p 11796551
11/12/2023 137.25p 138.30p 136.45p 137.70p 8108523
08/12/2023 137.20p 138.50p 135.30p 137.50p 11822884
07/12/2023 134.35p 137.30p 133.70p 137.10p 14235619
06/12/2023 133.55p 135.45p 132.00p 134.65p 8683970
05/12/2023 130.95p 133.75p 129.70p 132.80p 8014220
04/12/2023 130.75p 132.95p 129.80p 131.75p 9592203
01/12/2023 130.00p 131.85p 129.55p 131.00p 8077977
30/11/2023 128.90p 130.25p 128.45p 129.55p 31559636
29/11/2023 126.80p 129.25p 126.15p 129.10p 13985098
28/11/2023 127.60p 128.40p 126.10p 127.00p 11470032
27/11/2023 126.45p 127.85p 125.45p 127.60p 7727932
24/11/2023 125.85p 127.20p 125.05p 126.30p 3923929
23/11/2023 126.20p 127.38p 125.85p 126.15p 3938165
22/11/2023 128.05p 130.35p 125.44p 126.15p 27032266
21/11/2023 126.45p 128.30p 125.40p 127.80p 22197804
20/11/2023 125.70p 126.50p 124.85p 126.20p 9623187
17/11/2023 123.80p 126.10p 122.25p 125.70p 29157096
16/11/2023 123.25p 125.25p 122.80p 123.25p 10620058
15/11/2023 125.00p 128.13p 123.15p 123.55p 24149064
14/11/2023 119.30p 128.72p 118.55p 124.15p 29307140
13/11/2023 117.85p 119.40p 116.30p 119.10p 10378580
10/11/2023 118.30p 118.30p 115.80p 117.10p 15374370
09/11/2023 116.75p 119.50p 116.43p 118.60p 14555926
08/11/2023 114.55p 118.80p 113.55p 115.55p 14271778
07/11/2023 113.00p 115.80p 112.05p 115.15p 17058628
06/11/2023 114.25p 115.15p 112.80p 113.15p 23842430
03/11/2023 112.25p 115.45p 111.20p 114.30p 25453988
02/11/2023 111.45p 113.30p 110.85p 111.85p 28976990
01/11/2023 111.00p 111.71p 108.70p 110.35p 26967820
31/10/2023 110.00p 112.20p 110.00p 110.80p 15469057
30/10/2023 109.65p 111.15p 109.20p 109.65p 12861834
27/10/2023 109.25p 109.25p 106.60p 108.95p 10788421
26/10/2023 106.00p 108.60p 104.85p 107.20p 18345208
25/10/2023 105.90p 106.50p 104.60p 106.40p 11705837
24/10/2023 105.05p 106.35p 104.00p 106.35p 14666353
23/10/2023 105.10p 106.25p 102.25p 104.55p 11405788
20/10/2023 104.45p 105.05p 103.20p 104.75p 13830138
19/10/2023 106.50p 109.00p 104.65p 104.95p 28613832
18/10/2023 111.65p 112.40p 106.80p 107.00p 10677450
17/10/2023 107.95p 111.95p 106.42p 111.75p 17346928
16/10/2023 109.60p 110.65p 108.25p 109.40p 6857300
13/10/2023 110.75p 111.45p 108.55p 109.10p 7460935
12/10/2023 112.80p 113.65p 111.00p 111.00p 10250945
11/10/2023 116.00p 117.70p 114.97p 116.75p 11325613
10/10/2023 115.00p 117.80p 114.30p 117.25p 12072309
09/10/2023 114.85p 115.06p 112.75p 113.70p 15798024
06/10/2023 113.80p 114.90p 112.70p 114.50p 11052668
05/10/2023 112.00p 114.25p 112.00p 113.25p 10373850
04/10/2023 113.90p 113.90p 111.25p 111.95p 13483494
03/10/2023 115.05p 116.11p 113.85p 113.85p 7889197
02/10/2023 115.85p 118.65p 114.55p 115.60p 11038075
29/09/2023 116.10p 118.75p 115.70p 117.30p 12252169
28/09/2023 118.55p 119.00p 114.80p 115.10p 16316068
27/09/2023 120.30p 120.55p 118.35p 118.60p 12496497
26/09/2023 120.00p 121.95p 119.85p 120.30p 10078319
25/09/2023 120.40p 120.85p 119.00p 120.55p 7881267
22/09/2023 121.10p 122.57p 119.80p 120.80p 13068277
21/09/2023 120.45p 126.39p 120.15p 121.55p 21236954
20/09/2023 120.00p 122.45p 119.17p 121.70p 12242837
19/09/2023 115.60p 116.31p 114.85p 115.30p 7907154
18/09/2023 118.90p 119.35p 115.30p 115.75p 10606653
15/09/2023 119.70p 121.90p 118.45p 118.80p 29417878
14/09/2023 118.40p 118.86p 117.15p 118.20p 12127958
13/09/2023 114.30p 118.15p 114.12p 118.00p 10376807
12/09/2023 115.35p 116.05p 114.45p 115.15p 6105173
11/09/2023 111.15p 116.95p 111.15p 114.55p 8890950
08/09/2023 113.30p 113.75p 111.80p 113.10p 6154758
07/09/2023 112.20p 113.65p 112.20p 112.85p 4484964
06/09/2023 112.20p 113.50p 111.23p 112.90p 8602346
05/09/2023 113.30p 114.55p 112.60p 113.40p 6318076
04/09/2023 114.90p 115.40p 113.70p 114.05p 4039820
01/09/2023 114.00p 115.55p 113.43p 114.00p 17100334
31/08/2023 114.90p 116.25p 114.30p 114.30p 24053852
30/08/2023 113.30p 115.40p 113.30p 115.10p 8056219
29/08/2023 111.05p 113.65p 110.45p 112.90p 19219828
25/08/2023 110.20p 111.55p 108.95p 109.30p 15788338
24/08/2023 112.70p 114.50p 110.30p 110.50p 6150279
23/08/2023 109.40p 112.55p 109.20p 111.25p 19832356
22/08/2023 108.25p 109.85p 107.80p 109.20p 7740010
21/08/2023 109.20p 109.70p 107.25p 107.80p 9088522
18/08/2023 113.35p 113.52p 111.05p 112.60p 5925804
17/08/2023 114.55p 115.80p 113.65p 113.85p 5140507
16/08/2023 116.00p 116.95p 114.65p 115.55p 9282709
15/08/2023 116.35p 116.85p 114.70p 116.20p 7094307
14/08/2023 117.50p 117.65p 115.15p 116.45p 11796651
11/08/2023 118.55p 119.45p 117.40p 117.70p 11224771
10/08/2023 118.10p 119.95p 117.82p 119.40p 5683311
09/08/2023 119.00p 119.00p 117.10p 118.00p 11702035
08/08/2023 117.70p 118.75p 117.08p 117.90p 11133633
07/08/2023 118.25p 118.95p 117.20p 118.35p 7046071
04/08/2023 119.00p 119.70p 118.10p 119.00p 14600041
03/08/2023 116.95p 119.56p 114.45p 118.95p 15177969
02/08/2023 115.00p 119.45p 114.20p 117.35p 22206792
01/08/2023 114.80p 115.40p 113.40p 114.10p 15648277
31/07/2023 114.80p 115.60p 113.80p 114.35p 16102571
28/07/2023 115.70p 116.10p 114.30p 115.35p 4924294
27/07/2023 116.60p 117.90p 115.85p 116.30p 16460077
26/07/2023 115.65p 116.05p 113.75p 116.05p 11189129
25/07/2023 115.25p 116.55p 113.90p 115.75p 7353326
24/07/2023 113.30p 116.60p 113.15p 115.55p 6135752
21/07/2023 116.25p 116.90p 115.00p 116.60p 7742837
20/07/2023 116.65p 119.95p 116.65p 116.70p 12188935
19/07/2023 115.40p 116.70p 114.00p 116.30p 17220284
18/07/2023 104.05p 109.50p 103.55p 108.90p 12713430
17/07/2023 103.70p 104.45p 103.15p 104.10p 6306341
14/07/2023 104.15p 105.72p 103.45p 104.80p 7212823
13/07/2023 103.90p 104.50p 100.55p 104.50p 23803532
12/07/2023 102.55p 105.85p 101.45p 104.85p 15849315
11/07/2023 100.65p 102.15p 100.35p 102.00p 6190368
10/07/2023 100.50p 100.95p 99.14p 100.60p 6434994
07/07/2023 99.70p 100.55p 98.92p 100.45p 11880853
06/07/2023 102.00p 102.00p 99.26p 99.70p 10948625
05/07/2023 103.35p 103.50p 102.10p 102.15p 7529347
04/07/2023 103.10p 103.95p 101.20p 103.80p 21143404
03/07/2023 103.65p 103.80p 102.85p 103.50p 5408597
30/06/2023 103.00p 104.40p 102.00p 102.75p 10077740
29/06/2023 103.30p 103.50p 101.25p 102.25p 7553101
28/06/2023 103.05p 104.20p 102.78p 103.35p 7631741
27/06/2023 103.05p 103.35p 101.55p 102.70p 6142945
26/06/2023 101.45p 103.35p 100.05p 102.65p 11263893
23/06/2023 100.20p 102.50p 99.51p 100.70p 13247147
22/06/2023 103.40p 105.05p 101.20p 102.70p 11504899
21/06/2023 106.90p 106.90p 104.30p 104.50p 12798212
20/06/2023 107.55p 108.85p 107.30p 108.30p 28829788
19/06/2023 109.45p 109.50p 107.50p 107.85p 9450845
16/06/2023 109.55p 110.70p 108.60p 109.90p 30511568
15/06/2023 111.20p 111.20p 108.10p 109.35p 9932820
14/06/2023 110.90p 111.35p 109.15p 110.35p 13427592
13/06/2023 115.00p 115.40p 109.70p 110.90p 29214592
12/06/2023 115.05p 115.70p 113.60p 114.60p 8417382
09/06/2023 115.55p 115.75p 112.70p 113.90p 10816923
08/06/2023 116.50p 117.25p 114.70p 115.30p 11072239
07/06/2023 117.50p 117.80p 115.63p 116.80p 11070190
06/06/2023 117.65p 118.00p 116.05p 117.65p 7200960
05/06/2023 118.35p 118.90p 117.77p 117.90p 8272731
02/06/2023 115.75p 118.05p 115.75p 118.05p 9615607
01/06/2023 114.20p 116.60p 112.30p 115.25p 7530582

*Close Price adjusted for both dividends and splits