Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/05/2025 119.90p 120.55p 118.05p 119.25p 15428396
06/05/2025 122.00p 122.30p 120.10p 120.25p 18503510
02/05/2025 120.20p 121.80p 119.60p 121.20p 13496591
01/05/2025 118.00p 120.90p 116.66p 120.00p 14334398
30/04/2025 118.75p 123.77p 114.55p 117.45p 18096468
29/04/2025 118.60p 119.85p 117.60p 118.45p 14755795
28/04/2025 116.15p 122.36p 116.10p 117.70p 17692762
25/04/2025 115.65p 116.45p 115.00p 115.65p 14583160
24/04/2025 116.35p 117.06p 114.90p 115.25p 13015974
23/04/2025 115.40p 117.50p 114.50p 116.50p 32044812
22/04/2025 113.15p 114.75p 112.65p 113.90p 25031596
17/04/2025 109.85p 113.00p 109.55p 113.00p 27008686
16/04/2025 108.70p 110.90p 108.39p 110.10p 18206020
15/04/2025 106.35p 109.20p 106.00p 109.00p 26717944
14/04/2025 105.65p 107.35p 104.90p 106.05p 14849523
11/04/2025 105.80p 106.60p 103.40p 104.10p 25352216
10/04/2025 106.75p 108.80p 104.40p 104.40p 27987148
09/04/2025 104.35p 105.20p 101.50p 101.95p 32069612
08/04/2025 103.95p 107.75p 102.90p 105.95p 29844722
07/04/2025 99.76p 109.50p 98.78p 103.95p 38342096
04/04/2025 108.65p 110.65p 103.65p 103.65p 35366748
03/04/2025 105.55p 108.90p 104.81p 108.70p 20504692
02/04/2025 107.75p 108.30p 104.20p 106.20p 18087602
01/04/2025 108.80p 109.50p 107.70p 108.30p 11866373
31/03/2025 109.10p 109.25p 106.88p 108.10p 16148444
28/03/2025 108.65p 110.00p 107.55p 109.70p 45333804
27/03/2025 108.75p 109.55p 107.00p 108.05p 28074976
26/03/2025 114.50p 115.20p 111.90p 113.05p 30434524
25/03/2025 114.35p 115.85p 113.80p 114.05p 17135694
24/03/2025 113.15p 114.15p 111.95p 113.75p 16999152
21/03/2025 114.65p 115.05p 112.64p 112.65p 80501288
20/03/2025 116.25p 117.90p 115.00p 115.25p 13972085
19/03/2025 114.85p 116.45p 114.15p 115.60p 16878844
18/03/2025 113.20p 116.25p 113.05p 115.00p 52490688
17/03/2025 112.65p 114.25p 112.60p 113.25p 12218175
14/03/2025 111.25p 114.00p 110.90p 112.80p 11349926
13/03/2025 112.00p 112.00p 109.91p 111.00p 18063258
12/03/2025 112.75p 114.80p 111.25p 112.50p 15409401
11/03/2025 113.70p 117.00p 113.10p 113.20p 21323192
10/03/2025 115.00p 115.70p 112.50p 112.50p 28876088
07/03/2025 110.00p 114.50p 109.15p 114.05p 26254656
06/03/2025 111.25p 112.75p 108.23p 110.20p 30131866
05/03/2025 111.65p 114.02p 111.35p 111.55p 40970144
04/03/2025 110.45p 112.25p 110.05p 111.70p 37571676
03/03/2025 112.80p 113.67p 110.80p 111.60p 82566656
28/02/2025 109.80p 115.25p 109.70p 113.35p 334398784
27/02/2025 116.15p 116.15p 110.80p 111.95p 40293068
26/02/2025 113.30p 115.40p 113.05p 114.60p 26805730
25/02/2025 113.45p 115.15p 113.15p 113.20p 35488552
24/02/2025 114.95p 116.40p 113.50p 114.40p 10038280
21/02/2025 114.60p 115.75p 113.91p 114.35p 13525345
20/02/2025 113.60p 115.20p 113.19p 115.05p 9283873
19/02/2025 114.00p 114.49p 112.10p 113.45p 18406116
18/02/2025 115.25p 116.25p 114.05p 115.00p 11057566
17/02/2025 115.75p 117.25p 114.40p 115.55p 14007428
14/02/2025 118.45p 119.40p 116.65p 116.80p 17893286
13/02/2025 116.70p 118.00p 115.30p 118.00p 13314659
12/02/2025 115.50p 119.35p 114.00p 115.30p 26141688
11/02/2025 117.85p 118.00p 116.10p 117.05p 15531358
10/02/2025 116.45p 119.65p 116.25p 119.30p 16455681
07/02/2025 119.90p 121.25p 116.20p 116.50p 24944942
06/02/2025 120.90p 124.60p 119.90p 119.90p 21987452
05/02/2025 117.25p 120.75p 117.00p 120.20p 9736987
04/02/2025 118.60p 119.95p 117.20p 117.65p 8471418
03/02/2025 117.95p 119.95p 116.75p 119.05p 16072762
31/01/2025 120.70p 121.35p 119.13p 120.25p 13475375
30/01/2025 118.70p 121.35p 117.60p 120.95p 18400340
29/01/2025 120.95p 121.65p 118.70p 118.70p 14424683
28/01/2025 118.05p 121.17p 117.35p 120.35p 15452516
27/01/2025 115.60p 118.85p 115.35p 118.15p 10354529
24/01/2025 118.20p 119.90p 115.00p 116.55p 28140412
23/01/2025 115.00p 118.75p 114.70p 118.60p 32598552
22/01/2025 116.40p 117.00p 114.45p 114.95p 17172176
21/01/2025 115.80p 116.05p 114.45p 116.05p 16605118
20/01/2025 114.65p 116.30p 112.80p 115.90p 12983335
17/01/2025 112.00p 114.85p 111.69p 114.25p 28755426
16/01/2025 114.50p 114.50p 107.92p 111.05p 39095872
15/01/2025 111.60p 115.20p 111.60p 114.35p 38244264
14/01/2025 111.40p 113.10p 108.90p 109.10p 28413448
13/01/2025 109.30p 111.20p 107.75p 108.35p 26900740
10/01/2025 111.50p 113.60p 108.95p 109.35p 16134655
09/01/2025 108.95p 111.75p 106.80p 111.55p 30513704
08/01/2025 114.30p 114.30p 109.80p 110.25p 25149326
07/01/2025 118.80p 119.05p 114.35p 114.60p 17849612
06/01/2025 119.00p 120.86p 116.20p 119.95p 13961117
03/01/2025 121.95p 122.50p 118.85p 118.85p 13377154
02/01/2025 123.30p 123.45p 121.71p 122.25p 8191554
31/12/2024 120.80p 122.70p 120.40p 122.10p 3322452
30/12/2024 120.00p 121.70p 119.75p 120.70p 4756992
27/12/2024 121.35p 121.55p 120.19p 120.60p 5756581
24/12/2024 120.30p 122.05p 120.05p 121.50p 9156126
23/12/2024 121.45p 122.32p 121.00p 122.10p 4666178
20/12/2024 121.30p 122.80p 120.50p 122.15p 17565546
19/12/2024 122.90p 124.20p 121.50p 121.70p 7940010
18/12/2024 125.00p 125.80p 124.65p 125.00p 24424522
17/12/2024 123.60p 125.05p 122.80p 124.65p 32293778
16/12/2024 123.90p 124.35p 121.40p 124.15p 15332733
13/12/2024 125.70p 126.40p 124.06p 124.35p 13033585
12/12/2024 126.40p 127.05p 125.35p 125.85p 12026807
11/12/2024 126.45p 128.05p 126.20p 126.50p 11988791
10/12/2024 127.85p 128.30p 126.26p 127.30p 7745404
09/12/2024 129.10p 129.45p 127.10p 128.10p 13341110
06/12/2024 128.00p 129.30p 127.63p 128.30p 15298448
05/12/2024 128.45p 128.60p 126.45p 128.00p 13530202
04/12/2024 127.45p 130.40p 127.35p 129.40p 19343510
03/12/2024 128.80p 130.15p 127.80p 127.90p 16418126
02/12/2024 130.80p 131.25p 127.63p 129.15p 18569066
29/11/2024 129.25p 131.00p 129.05p 131.00p 9560612
28/11/2024 131.40p 131.80p 129.20p 129.75p 5208789
27/11/2024 130.10p 131.80p 129.25p 130.80p 21144716
26/11/2024 130.35p 131.76p 129.55p 129.85p 29238394
25/11/2024 130.35p 132.40p 129.55p 130.95p 56958776
22/11/2024 127.95p 130.55p 127.65p 129.65p 11102442
21/11/2024 128.10p 128.10p 126.50p 127.15p 12790834
20/11/2024 129.25p 129.62p 126.30p 127.10p 17255816
19/11/2024 129.45p 131.20p 128.25p 130.00p 12493269
18/11/2024 131.20p 131.20p 128.65p 129.15p 15111552
15/11/2024 131.15p 131.85p 130.50p 131.60p 13913879
14/11/2024 131.20p 132.25p 129.88p 131.95p 13200293
13/11/2024 134.00p 134.69p 130.70p 131.45p 14669750
12/11/2024 136.90p 140.33p 133.98p 134.30p 20085034
11/11/2024 138.40p 139.60p 137.30p 137.55p 8387686
08/11/2024 139.45p 143.77p 137.20p 137.55p 16003881
07/11/2024 139.40p 142.35p 138.55p 139.90p 20156204
06/11/2024 147.00p 147.00p 139.65p 139.65p 23128208
05/11/2024 146.20p 147.45p 145.35p 145.60p 12448376
04/11/2024 146.75p 149.15p 146.15p 146.15p 10374781
01/11/2024 146.65p 149.15p 145.54p 147.40p 11285649
31/10/2024 154.60p 155.20p 143.50p 146.30p 33089332
30/10/2024 155.40p 161.80p 155.19p 156.80p 15132807
29/10/2024 158.45p 158.85p 155.45p 156.00p 11165571
28/10/2024 155.05p 158.00p 154.75p 158.00p 7312072
25/10/2024 155.25p 156.60p 154.70p 154.90p 8283914
24/10/2024 157.10p 157.70p 154.30p 157.50p 15034632
23/10/2024 157.20p 159.90p 155.50p 157.50p 13221645
22/10/2024 158.85p 160.70p 157.60p 157.60p 13606112
21/10/2024 162.85p 164.30p 160.35p 160.35p 10803188
18/10/2024 164.60p 165.20p 161.50p 162.95p 8722318
17/10/2024 165.50p 166.95p 163.40p 166.05p 18481868
16/10/2024 162.35p 166.85p 162.10p 165.70p 21617440
15/10/2024 158.35p 160.90p 157.85p 160.15p 20862572
14/10/2024 155.35p 157.00p 154.40p 156.75p 9286850
11/10/2024 152.75p 155.25p 152.40p 155.25p 14785619
10/10/2024 154.60p 155.85p 151.10p 151.95p 23179824
09/10/2024 161.50p 162.20p 159.75p 159.85p 25836096
08/10/2024 160.95p 161.00p 156.95p 160.60p 15796521
07/10/2024 166.25p 166.65p 162.35p 162.40p 11697538
04/10/2024 165.45p 168.15p 165.20p 165.80p 10940775
03/10/2024 163.20p 167.45p 161.42p 165.20p 11612045
02/10/2024 164.40p 164.95p 161.70p 163.10p 11579404
01/10/2024 164.85p 165.95p 163.45p 164.60p 8829881
30/09/2024 165.00p 165.90p 163.50p 164.30p 8301519
27/09/2024 163.80p 166.10p 163.20p 165.50p 9404834
26/09/2024 164.85p 165.30p 163.55p 164.20p 7822367
25/09/2024 164.70p 165.05p 162.35p 162.90p 8498699
24/09/2024 168.25p 168.55p 164.45p 165.35p 8099559
23/09/2024 164.55p 167.10p 162.65p 167.05p 8738456
20/09/2024 168.20p 169.15p 165.55p 165.55p 22072166
19/09/2024 167.80p 168.85p 166.65p 168.85p 16677186
18/09/2024 166.70p 166.85p 164.90p 166.25p 26691064
17/09/2024 166.80p 168.95p 166.60p 166.90p 16047375
16/09/2024 165.05p 166.05p 164.25p 165.55p 7100812
13/09/2024 164.45p 165.90p 163.45p 165.35p 9940140
12/09/2024 162.75p 163.95p 161.70p 163.95p 9737259
11/09/2024 161.55p 161.80p 157.60p 160.40p 11058612
10/09/2024 158.75p 161.40p 158.30p 160.80p 8386749
09/09/2024 159.70p 160.43p 158.05p 159.20p 9442840
06/09/2024 159.15p 160.55p 156.63p 158.70p 8907054
05/09/2024 156.00p 160.15p 156.00p 159.50p 15684192
04/09/2024 158.70p 159.30p 156.25p 156.85p 29226560
03/09/2024 162.15p 163.00p 160.10p 161.05p 11701709
02/09/2024 161.35p 162.55p 160.35p 162.55p 4986992
30/08/2024 159.95p 161.35p 159.50p 161.05p 15779048
29/08/2024 160.00p 161.75p 159.50p 159.75p 4532995
28/08/2024 161.80p 162.00p 159.85p 159.85p 8032431
27/08/2024 165.60p 166.10p 159.80p 160.75p 7840496
23/08/2024 164.85p 166.40p 162.75p 165.85p 5853884
22/08/2024 165.45p 166.05p 164.00p 164.20p 26893362
21/08/2024 164.75p 165.75p 163.65p 165.65p 7974927
20/08/2024 163.95p 165.55p 162.05p 165.55p 9995676
19/08/2024 160.90p 163.15p 159.40p 161.55p 2889549
16/08/2024 163.50p 164.00p 160.50p 161.55p 7894425
15/08/2024 164.00p 164.70p 162.15p 163.50p 16239058
14/08/2024 159.85p 164.35p 159.40p 164.25p 10158521
13/08/2024 158.50p 159.25p 157.25p 158.50p 9066213
12/08/2024 158.20p 159.15p 156.30p 158.00p 9262707
09/08/2024 153.85p 157.20p 153.60p 157.15p 9544426
08/08/2024 152.30p 154.15p 151.70p 153.70p 7674762
07/08/2024 153.65p 155.45p 153.20p 153.95p 8882494
06/08/2024 152.75p 153.05p 150.30p 152.00p 41862112
05/08/2024 151.00p 153.20p 148.25p 151.65p 17163946
02/08/2024 157.60p 160.05p 154.52p 154.60p 15575478
01/08/2024 159.85p 163.15p 157.82p 159.45p 14420296
31/07/2024 161.30p 163.30p 159.20p 159.35p 19537442
30/07/2024 159.30p 160.15p 158.55p 158.55p 16764250
29/07/2024 160.00p 161.35p 158.85p 159.65p 14500082
26/07/2024 156.70p 159.90p 156.20p 158.90p 20589896
25/07/2024 154.15p 156.50p 152.67p 156.50p 11638734
24/07/2024 154.65p 156.65p 154.05p 156.60p 12353817
23/07/2024 155.55p 156.20p 154.40p 156.00p 11510799

*Close Price adjusted for both dividends and splits