Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2023 123.75p 123.80p 121.65p 123.60p 8227935
17/04/2023 121.65p 123.60p 121.50p 123.15p 13003843
14/04/2023 120.95p 122.01p 120.10p 121.60p 17251590
13/04/2023 121.95p 123.00p 119.40p 120.45p 7898089
12/04/2023 117.40p 118.95p 117.05p 118.05p 16602520
11/04/2023 115.60p 118.10p 114.65p 117.35p 8748125
06/04/2023 113.60p 115.51p 113.30p 115.05p 6632494
05/04/2023 116.80p 116.80p 112.70p 113.45p 22262216
04/04/2023 118.40p 119.15p 116.50p 116.80p 7793526
03/04/2023 119.20p 120.50p 117.88p 117.90p 10302995
31/03/2023 119.20p 120.30p 118.00p 118.95p 19395212
30/03/2023 117.75p 119.95p 117.30p 119.20p 17990540
29/03/2023 118.00p 122.05p 117.29p 121.35p 14134475
28/03/2023 117.85p 118.10p 115.85p 117.95p 11376794
27/03/2023 116.80p 118.00p 115.99p 117.30p 9344093
24/03/2023 115.55p 115.90p 113.75p 115.50p 14793242
23/03/2023 115.15p 117.15p 114.75p 116.20p 22504128
22/03/2023 116.70p 116.90p 115.60p 116.00p 10289812
21/03/2023 115.35p 116.90p 115.05p 116.80p 10347339
20/03/2023 112.95p 115.10p 111.35p 114.15p 14387016
17/03/2023 115.80p 117.05p 112.10p 113.90p 37519144
16/03/2023 114.75p 116.55p 113.52p 116.10p 8553827
15/03/2023 115.35p 116.15p 112.25p 113.55p 16784128
14/03/2023 115.20p 116.65p 113.80p 114.95p 10579492
13/03/2023 115.95p 116.50p 112.05p 114.45p 13104394
10/03/2023 117.15p 117.45p 113.42p 115.80p 20192106
09/03/2023 121.30p 121.65p 118.55p 118.55p 14477028
08/03/2023 118.95p 121.25p 118.95p 121.25p 21603728
07/03/2023 119.05p 120.35p 118.90p 119.90p 12254461
06/03/2023 119.00p 119.80p 117.55p 118.90p 73244952
03/03/2023 119.55p 119.65p 116.65p 118.20p 38099960
02/03/2023 115.65p 119.65p 115.65p 116.75p 35383540
01/03/2023 119.70p 121.60p 117.44p 118.15p 26679564
28/02/2023 122.35p 123.80p 121.65p 123.20p 18961972
27/02/2023 121.40p 122.85p 120.75p 122.85p 31025980
24/02/2023 122.20p 122.55p 119.80p 119.85p 9339476
23/02/2023 120.10p 122.35p 120.10p 121.45p 8169155
22/02/2023 119.60p 121.10p 118.40p 120.60p 10118929
21/02/2023 122.50p 122.81p 120.00p 120.00p 9175093
20/02/2023 120.95p 123.25p 120.65p 122.35p 14192571
17/02/2023 121.00p 122.00p 119.55p 120.20p 21083016
16/02/2023 121.30p 122.05p 119.75p 121.20p 9724645
15/02/2023 119.60p 121.90p 118.85p 120.70p 13869327
14/02/2023 118.35p 120.69p 118.20p 119.30p 14373275
13/02/2023 118.95p 119.90p 117.48p 118.10p 12269727
10/02/2023 122.20p 123.05p 119.95p 121.75p 14678155
09/02/2023 121.35p 123.35p 121.15p 122.60p 12004668
08/02/2023 121.35p 123.85p 121.30p 122.15p 16034109
07/02/2023 121.10p 121.55p 119.70p 120.90p 13593030
06/02/2023 122.75p 123.25p 119.25p 121.00p 14902220
03/02/2023 125.65p 125.95p 122.05p 124.10p 13633710
02/02/2023 119.50p 126.50p 119.40p 126.50p 22941286
01/02/2023 116.40p 119.55p 115.20p 118.60p 9355441
31/01/2023 117.35p 118.40p 115.37p 117.20p 13547975
30/01/2023 118.15p 118.30p 116.00p 116.70p 10881032
27/01/2023 116.90p 118.80p 116.50p 118.80p 7700303
26/01/2023 116.15p 117.61p 115.90p 116.90p 8879238
25/01/2023 115.75p 116.67p 115.05p 116.00p 8412777
24/01/2023 113.50p 116.40p 112.93p 115.85p 8256315
23/01/2023 113.70p 115.00p 113.00p 113.50p 12772993
20/01/2023 113.60p 115.20p 112.85p 112.95p 10626686
19/01/2023 117.10p 117.50p 112.80p 113.05p 14697817
18/01/2023 117.10p 118.20p 115.67p 117.60p 13173438
17/01/2023 117.35p 118.30p 116.61p 117.00p 11022290
16/01/2023 115.10p 119.50p 114.60p 117.35p 17323378
13/01/2023 112.00p 114.85p 111.42p 114.75p 24869470
12/01/2023 108.65p 113.35p 108.00p 112.65p 16654515
11/01/2023 105.50p 107.90p 103.30p 107.90p 20661604
10/01/2023 105.65p 107.00p 104.55p 106.25p 12237838
09/01/2023 108.85p 109.80p 106.25p 106.90p 10278744
06/01/2023 109.15p 109.65p 106.75p 108.85p 9073698
05/01/2023 108.05p 109.65p 107.40p 108.15p 9211695
04/01/2023 105.85p 108.15p 105.35p 108.00p 11430524
03/01/2023 102.75p 106.35p 102.41p 104.65p 14814138
30/12/2022 103.40p 103.50p 100.95p 101.65p 6986301
29/12/2022 103.70p 104.25p 102.80p 103.80p 5330488
28/12/2022 104.10p 105.25p 103.85p 104.25p 6696121
23/12/2022 102.35p 104.60p 101.90p 103.15p 4207458
22/12/2022 102.80p 103.65p 102.05p 102.30p 6429444
21/12/2022 100.30p 102.75p 99.96p 102.75p 5980994
20/12/2022 98.50p 100.15p 98.16p 99.62p 8557261
19/12/2022 100.60p 101.35p 99.74p 99.76p 10149897
16/12/2022 103.70p 104.00p 99.26p 100.50p 14776861
15/12/2022 101.90p 104.12p 100.85p 103.40p 6450864
14/12/2022 103.00p 103.15p 101.48p 102.25p 6509861
13/12/2022 103.05p 106.00p 101.20p 104.20p 14393006
12/12/2022 104.00p 104.00p 101.70p 102.05p 7264463
09/12/2022 103.15p 104.55p 102.20p 104.30p 5624633
08/12/2022 103.65p 103.76p 101.65p 102.75p 8374615
07/12/2022 103.25p 104.00p 102.40p 103.50p 24661626
06/12/2022 103.75p 104.65p 103.26p 104.00p 6421293
05/12/2022 105.65p 106.10p 103.80p 104.05p 7332873
02/12/2022 105.35p 106.35p 103.30p 104.90p 8752397
01/12/2022 105.45p 106.00p 104.00p 104.65p 11127413
30/11/2022 103.25p 104.20p 102.60p 103.40p 36885304
29/11/2022 102.30p 103.50p 101.50p 102.10p 20429512
28/11/2022 103.25p 104.15p 101.90p 102.05p 9418996
25/11/2022 102.15p 104.70p 101.37p 104.00p 10659109
24/11/2022 104.25p 106.50p 104.06p 105.05p 8065417
23/11/2022 103.35p 104.25p 102.20p 104.00p 4599721
22/11/2022 102.95p 104.60p 101.70p 103.00p 9424649
21/11/2022 103.25p 104.43p 102.40p 102.75p 17928438
18/11/2022 101.80p 103.80p 101.14p 103.15p 17823488
17/11/2022 102.25p 103.20p 100.85p 101.15p 48938032
16/11/2022 104.00p 104.00p 100.10p 101.40p 7386218
15/11/2022 104.00p 104.45p 101.90p 103.90p 12153281
14/11/2022 104.65p 104.90p 101.80p 103.70p 9237964
11/11/2022 104.25p 106.85p 102.70p 104.30p 23191348
10/11/2022 96.78p 104.50p 96.24p 104.05p 25809736
09/11/2022 95.58p 97.98p 94.68p 97.98p 15777082
08/11/2022 93.46p 96.10p 92.18p 95.96p 21914628
07/11/2022 96.44p 98.07p 94.86p 96.48p 8813896
04/11/2022 93.96p 96.74p 93.62p 96.56p 8750136
03/11/2022 93.46p 94.22p 92.20p 93.40p 14604476
02/11/2022 95.30p 95.51p 93.52p 94.56p 14387895
01/11/2022 94.82p 96.43p 93.96p 94.94p 14860023
31/10/2022 95.66p 95.66p 93.56p 93.78p 13881969
28/10/2022 94.84p 95.80p 93.77p 94.96p 16814300
27/10/2022 95.54p 97.72p 95.18p 96.26p 13900116
26/10/2022 95.00p 97.20p 94.22p 96.02p 46320648
25/10/2022 91.50p 95.08p 90.10p 95.08p 19009070
24/10/2022 89.26p 91.98p 88.82p 91.20p 11318658
21/10/2022 88.90p 90.32p 86.22p 88.60p 7531294
20/10/2022 87.60p 90.82p 86.27p 89.78p 11629117
19/10/2022 90.64p 91.26p 87.94p 88.74p 11558176
18/10/2022 91.70p 91.94p 89.34p 90.48p 15218199
17/10/2022 88.22p 92.92p 87.98p 91.28p 16585622
14/10/2022 87.96p 90.42p 87.22p 87.96p 17421682
13/10/2022 81.32p 89.18p 80.64p 86.60p 21066608
12/10/2022 88.18p 89.03p 85.00p 86.40p 27923488
11/10/2022 90.30p 90.34p 87.89p 89.32p 18331320
10/10/2022 88.78p 90.76p 88.62p 89.56p 17072528
07/10/2022 92.76p 92.86p 89.20p 89.44p 24439058
06/10/2022 94.60p 95.09p 92.26p 93.02p 11247903
05/10/2022 93.92p 96.18p 92.04p 92.76p 15976105
04/10/2022 91.78p 94.64p 91.20p 94.58p 20031750
03/10/2022 87.52p 90.74p 86.76p 90.42p 14999283
30/09/2022 85.48p 89.20p 85.48p 88.30p 20591712
29/09/2022 89.56p 89.82p 83.14p 85.08p 19652518
28/09/2022 87.50p 91.68p 84.75p 90.96p 25508288
27/09/2022 96.44p 97.29p 88.92p 88.92p 24420224
26/09/2022 101.00p 101.30p 95.26p 95.84p 25859396
23/09/2022 105.35p 109.82p 101.80p 103.15p 12110866
22/09/2022 104.40p 107.25p 104.20p 105.30p 8903782
21/09/2022 105.40p 107.75p 104.81p 106.95p 11435990
20/09/2022 107.95p 108.19p 102.85p 103.05p 11684493
19/09/2022 107.05p 109.13p 106.00p 107.55p 27179810
16/09/2022 107.05p 109.13p 106.00p 107.55p 27178768
15/09/2022 104.00p 108.05p 103.80p 107.80p 15294261
14/09/2022 106.25p 107.65p 103.50p 103.60p 8866840
13/09/2022 110.05p 110.75p 105.70p 106.65p 12562770
12/09/2022 109.00p 110.92p 107.20p 110.65p 15722606
09/09/2022 105.65p 108.65p 105.65p 108.35p 13394105
08/09/2022 107.15p 108.09p 104.49p 105.65p 10312660
07/09/2022 106.85p 109.00p 105.75p 106.50p 20030526
06/09/2022 103.40p 109.25p 102.74p 108.00p 18138096
05/09/2022 103.00p 105.40p 102.95p 104.00p 10794228
02/09/2022 104.70p 105.28p 101.75p 104.80p 17450836
01/09/2022 107.50p 108.25p 104.50p 105.00p 11015490
31/08/2022 111.10p 111.35p 107.55p 108.30p 21027664
30/08/2022 109.15p 111.89p 108.90p 110.20p 13199590
29/08/2022 111.35p 112.25p 109.50p 109.50p 17677501
26/08/2022 111.35p 112.25p 109.50p 109.50p 17677500
25/08/2022 111.35p 112.30p 108.45p 109.85p 9032959
24/08/2022 113.15p 113.55p 109.34p 110.95p 9483415
23/08/2022 113.90p 115.00p 112.70p 113.10p 11507652
22/08/2022 119.55p 119.55p 114.85p 115.00p 8382280
19/08/2022 119.95p 120.65p 118.43p 119.05p 9526660
18/08/2022 119.85p 121.20p 118.70p 121.20p 6371633
17/08/2022 123.20p 123.65p 117.95p 119.10p 11822558
16/08/2022 125.55p 125.95p 122.20p 122.90p 10604364
15/08/2022 124.45p 124.95p 122.72p 124.35p 4884054
12/08/2022 124.30p 125.20p 123.60p 123.60p 8455282
11/08/2022 128.00p 128.61p 124.55p 124.55p 5659671
10/08/2022 122.50p 127.85p 121.12p 126.90p 7829563
09/08/2022 125.50p 125.65p 122.15p 122.80p 11005484
08/08/2022 123.90p 126.75p 123.78p 125.20p 6758648
05/08/2022 128.00p 128.73p 123.15p 123.15p 9369469
04/08/2022 126.05p 127.85p 123.85p 127.85p 10645621
03/08/2022 121.80p 126.65p 121.14p 126.65p 15042889
02/08/2022 126.95p 127.55p 120.05p 120.05p 14101126
01/08/2022 127.55p 129.10p 127.15p 128.00p 5655952
29/07/2022 126.65p 129.00p 126.25p 127.10p 9529736
28/07/2022 125.00p 126.90p 124.90p 126.40p 4811138
27/07/2022 124.10p 125.65p 123.30p 124.00p 30156932
26/07/2022 125.40p 126.78p 122.85p 123.50p 10209525
25/07/2022 125.65p 128.00p 124.15p 127.00p 5763307
22/07/2022 125.35p 126.75p 124.00p 126.20p 6483329
21/07/2022 123.05p 126.10p 122.25p 125.90p 10162301
20/07/2022 121.00p 122.25p 119.97p 122.25p 14502444
19/07/2022 118.80p 121.20p 118.02p 120.65p 5586051
18/07/2022 119.00p 119.85p 118.11p 119.25p 5854244
15/07/2022 113.40p 117.35p 112.70p 117.20p 13243993
14/07/2022 115.00p 115.55p 112.65p 113.35p 10199946
13/07/2022 115.40p 116.30p 113.05p 115.20p 9695784
12/07/2022 113.00p 115.65p 111.45p 115.55p 11229724
11/07/2022 111.60p 114.41p 110.30p 113.60p 9512437
08/07/2022 114.25p 114.65p 112.00p 112.95p 10322533
07/07/2022 116.00p 116.25p 113.35p 114.85p 10888033
06/07/2022 115.10p 116.65p 114.77p 115.45p 10721191

*Close Price adjusted for both dividends and splits