Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/07/2024 155.55p 156.20p 154.40p 156.00p 11510799
22/07/2024 156.90p 157.75p 155.50p 155.55p 11876399
19/07/2024 155.80p 157.70p 154.60p 156.05p 6592032
18/07/2024 157.05p 158.43p 155.00p 156.20p 8708211
17/07/2024 156.95p 157.70p 155.25p 155.95p 11423472
16/07/2024 155.60p 157.65p 154.65p 157.05p 5297562
15/07/2024 156.05p 158.05p 155.10p 156.70p 24852080
12/07/2024 155.30p 157.40p 153.55p 157.05p 18738520
11/07/2024 152.55p 154.75p 150.45p 154.50p 12417236
10/07/2024 151.35p 153.05p 148.90p 151.65p 7395212
09/07/2024 155.45p 155.60p 149.35p 150.70p 15575378
08/07/2024 153.05p 154.90p 147.90p 154.40p 12684866
05/07/2024 150.00p 155.60p 147.90p 153.00p 22655146
04/07/2024 148.30p 149.59p 148.00p 148.80p 6029229
03/07/2024 145.35p 147.85p 145.20p 147.50p 8991021
02/07/2024 143.05p 145.35p 142.10p 144.65p 16423132
01/07/2024 143.70p 146.05p 141.25p 143.80p 22943212
28/06/2024 142.80p 143.15p 141.50p 142.15p 9526585
27/06/2024 142.70p 143.65p 141.25p 141.80p 6058608
26/06/2024 144.50p 144.85p 141.65p 142.15p 11992499
25/06/2024 144.00p 144.40p 142.65p 143.70p 7723966
24/06/2024 144.00p 145.50p 142.70p 144.00p 8032110
21/06/2024 145.45p 145.64p 143.55p 144.00p 20918090
20/06/2024 143.95p 145.90p 142.85p 144.60p 12020419
19/06/2024 147.55p 148.10p 143.34p 143.75p 12615385
18/06/2024 150.40p 150.75p 147.40p 147.40p 11154361
17/06/2024 149.55p 151.35p 148.55p 148.65p 8041138
14/06/2024 150.10p 150.10p 146.44p 148.30p 9975353
13/06/2024 151.60p 152.15p 148.80p 149.60p 8940668
12/06/2024 149.30p 152.95p 147.35p 152.40p 17459244
11/06/2024 150.80p 152.40p 148.20p 148.25p 8088095
10/06/2024 148.10p 150.35p 147.20p 149.60p 8977215
07/06/2024 152.50p 153.40p 149.55p 149.65p 6723039
06/06/2024 151.40p 152.79p 150.25p 152.15p 8997974
05/06/2024 151.65p 153.00p 149.55p 151.30p 9493728
04/06/2024 148.45p 150.50p 147.55p 149.80p 6745707
03/06/2024 149.20p 150.05p 147.65p 148.75p 6764197
31/05/2024 145.95p 147.35p 145.10p 147.15p 38560228
30/05/2024 144.45p 147.35p 143.50p 146.20p 8771126
29/05/2024 146.40p 147.70p 144.75p 144.80p 16927412
28/05/2024 149.00p 150.30p 146.50p 146.70p 7452204
24/05/2024 146.15p 149.42p 145.40p 148.90p 6249797
23/05/2024 145.25p 147.85p 144.15p 147.80p 9411509
22/05/2024 145.10p 147.85p 143.25p 145.05p 11804212
21/05/2024 147.95p 149.95p 146.20p 146.95p 6734611
20/05/2024 149.30p 150.75p 148.30p 149.05p 6008949
17/05/2024 148.05p 149.62p 147.05p 149.35p 8781071
16/05/2024 147.40p 148.90p 146.25p 148.90p 11781444
15/05/2024 143.45p 147.35p 142.10p 147.15p 16643868
14/05/2024 143.15p 144.10p 140.80p 143.00p 20519502
13/05/2024 144.30p 145.15p 142.90p 143.20p 17390416
10/05/2024 143.90p 145.62p 142.30p 144.30p 15650051
09/05/2024 140.80p 143.65p 139.60p 143.20p 13448146
08/05/2024 141.50p 141.69p 140.00p 140.80p 11521832
07/05/2024 141.30p 141.65p 139.57p 141.40p 17307372
03/05/2024 134.55p 139.20p 132.85p 139.20p 12251334
02/05/2024 131.90p 134.00p 129.75p 133.70p 7850980
01/05/2024 132.25p 133.45p 130.25p 130.55p 33754232
30/04/2024 135.40p 136.35p 131.75p 131.90p 14701997
29/04/2024 134.50p 135.65p 133.90p 135.00p 5963200
26/04/2024 132.30p 135.12p 132.15p 134.30p 8173212
25/04/2024 131.05p 134.00p 130.50p 131.45p 8205836
24/04/2024 134.05p 134.12p 130.70p 131.40p 7593336
23/04/2024 133.45p 133.85p 132.20p 133.85p 8806919
22/04/2024 132.35p 134.05p 131.70p 132.20p 10485448
19/04/2024 130.60p 131.60p 129.60p 130.75p 7964140
18/04/2024 131.95p 132.45p 130.25p 131.90p 21496836
17/04/2024 131.35p 132.95p 130.75p 131.00p 11205982
16/04/2024 131.60p 132.60p 130.85p 131.85p 7379294
15/04/2024 135.00p 136.65p 133.70p 134.15p 6782455
12/04/2024 134.55p 136.35p 133.45p 134.60p 13468181
11/04/2024 129.60p 131.20p 129.42p 130.25p 17535100
10/04/2024 132.70p 134.10p 129.50p 129.90p 10836898
09/04/2024 132.45p 132.75p 131.15p 131.80p 9133310
08/04/2024 132.05p 133.70p 131.40p 133.35p 5330966
05/04/2024 132.30p 133.05p 131.50p 132.35p 6808610
04/04/2024 132.90p 134.65p 132.50p 134.10p 15124152
03/04/2024 132.60p 133.30p 131.25p 132.95p 8268381
02/04/2024 136.40p 136.85p 132.70p 132.85p 14910800
28/03/2024 137.25p 138.35p 136.20p 137.05p 10852701
27/03/2024 140.65p 141.20p 139.85p 140.25p 7775097
26/03/2024 139.25p 140.75p 137.90p 140.55p 16630769
25/03/2024 140.65p 141.00p 134.95p 139.40p 10173779
22/03/2024 142.35p 142.70p 135.78p 140.65p 7939535
21/03/2024 140.00p 142.25p 136.61p 142.25p 11924787
20/03/2024 138.45p 138.45p 137.05p 137.85p 7553265
19/03/2024 138.45p 138.70p 136.40p 137.05p 10779841
18/03/2024 139.50p 141.50p 139.25p 139.30p 6796878
15/03/2024 140.20p 140.92p 138.55p 139.75p 43271052
14/03/2024 140.35p 142.71p 139.90p 140.50p 9337286
13/03/2024 141.00p 141.02p 139.40p 140.20p 13798784
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

*Close Price adjusted for both dividends and splits