Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
05/07/2022 118.95p 119.42p 113.20p 113.80p 21309180
04/07/2022 118.10p 119.50p 117.65p 118.45p 5738519
01/07/2022 115.85p 118.85p 114.75p 118.00p 9450871
30/06/2022 117.00p 117.04p 113.65p 116.65p 17905596
29/06/2022 119.50p 120.46p 117.94p 118.45p 6772546
28/06/2022 119.05p 121.25p 118.80p 120.70p 10557153
27/06/2022 119.10p 120.02p 117.98p 119.30p 10384738
24/06/2022 117.05p 119.48p 115.85p 118.40p 15773074
23/06/2022 115.15p 118.15p 114.50p 116.85p 14223765
22/06/2022 116.80p 117.50p 114.75p 116.50p 34631736
21/06/2022 117.05p 120.10p 117.05p 117.30p 13379173
20/06/2022 121.20p 121.74p 116.20p 116.95p 10932852
17/06/2022 120.50p 123.40p 119.97p 120.85p 22828548
16/06/2022 126.70p 126.70p 120.15p 120.15p 21937716
15/06/2022 125.70p 129.30p 124.25p 127.40p 9584923
14/06/2022 123.20p 124.75p 122.45p 124.70p 13001626
13/06/2022 123.70p 124.57p 120.17p 122.15p 14233261
10/06/2022 127.85p 128.67p 125.10p 125.90p 12429313
09/06/2022 129.15p 129.60p 127.75p 128.85p 16093297
08/06/2022 130.80p 131.45p 129.80p 130.15p 7067664
07/06/2022 130.00p 132.30p 130.00p 130.40p 8680682
06/06/2022 132.30p 133.50p 130.99p 131.30p 6096242
03/06/2022 130.90p 132.05p 129.55p 129.75p 7780748
02/06/2022 130.90p 132.05p 129.55p 129.75p 7780748
01/06/2022 130.90p 132.05p 129.55p 129.75p 7780748
31/05/2022 132.05p 132.32p 128.90p 130.10p 38241320
30/05/2022 132.20p 133.65p 131.61p 132.45p 8880743
27/05/2022 131.35p 132.65p 130.15p 130.25p 8891681
26/05/2022 127.30p 131.30p 126.60p 131.15p 6513389
25/05/2022 126.70p 127.80p 124.40p 127.15p 10024538
24/05/2022 126.00p 127.45p 125.35p 125.80p 14843687
23/05/2022 128.90p 129.45p 127.35p 127.60p 9549333
20/05/2022 125.65p 129.30p 125.35p 127.25p 10168415
19/05/2022 124.90p 125.30p 120.85p 125.05p 13481125
18/05/2022 127.75p 128.56p 125.75p 125.75p 12655715
17/05/2022 124.80p 127.52p 124.75p 127.25p 8342351
16/05/2022 126.00p 126.16p 124.22p 125.15p 9843678
13/05/2022 125.60p 126.10p 124.30p 125.50p 14681865
12/05/2022 120.40p 124.10p 119.60p 123.80p 19144924
11/05/2022 122.55p 123.35p 121.29p 122.80p 12975009
10/05/2022 122.05p 124.60p 121.60p 121.80p 15044687
09/05/2022 123.00p 123.75p 120.20p 120.25p 9186554
06/05/2022 125.60p 126.25p 122.90p 123.45p 17351440
05/05/2022 129.00p 130.00p 126.55p 126.55p 16071399
04/05/2022 129.30p 130.20p 126.25p 126.35p 9972967
03/05/2022 126.80p 131.60p 126.35p 129.45p 56895744
02/05/2022 128.30p 130.10p 126.35p 126.90p 34290146
29/04/2022 128.30p 130.10p 126.35p 126.90p 34290144
28/04/2022 125.85p 129.25p 125.65p 127.60p 11154841
27/04/2022 129.20p 129.90p 124.74p 124.85p 16463589
26/04/2022 132.25p 133.50p 128.75p 128.75p 26474802
25/04/2022 128.65p 131.40p 128.05p 128.05p 11762337
22/04/2022 134.45p 134.65p 131.30p 131.65p 19732916
21/04/2022 132.65p 135.25p 132.35p 134.50p 21320796
20/04/2022 132.40p 132.40p 130.60p 132.00p 24684340
19/04/2022 132.10p 133.05p 130.85p 132.10p 13548580
18/04/2022 129.75p 132.13p 128.20p 131.90p 23386201
15/04/2022 129.75p 132.13p 128.20p 131.90p 23386201
14/04/2022 129.75p 132.13p 128.20p 131.90p 23386200
13/04/2022 132.95p 132.95p 128.60p 129.60p 15262072
12/04/2022 130.30p 132.90p 129.91p 132.40p 11919562
11/04/2022 132.80p 133.75p 131.19p 131.85p 17727294
08/04/2022 130.70p 133.35p 129.50p 132.80p 17678738
07/04/2022 134.50p 134.50p 129.65p 129.65p 23210028
06/04/2022 133.85p 135.25p 130.95p 133.40p 24953050
05/04/2022 133.75p 134.45p 130.45p 133.90p 33954196
04/04/2022 132.10p 138.10p 130.80p 134.80p 24155224
01/04/2022 131.95p 135.35p 131.20p 131.25p 49784552
31/03/2022 133.20p 133.90p 129.60p 130.70p 20797132
30/03/2022 136.10p 137.80p 132.92p 134.90p 22437696
29/03/2022 134.60p 137.95p 132.65p 136.10p 20084886
28/03/2022 133.45p 135.36p 132.25p 132.80p 11311282
25/03/2022 137.60p 137.77p 132.30p 132.35p 14517075
24/03/2022 137.85p 139.70p 136.70p 137.35p 8292557
23/03/2022 144.10p 145.15p 138.55p 138.55p 7413659
22/03/2022 142.70p 145.10p 142.50p 144.25p 8263855
21/03/2022 145.80p 146.10p 143.05p 143.05p 21982376
18/03/2022 142.90p 146.65p 140.75p 145.75p 60984920
17/03/2022 144.00p 144.35p 140.54p 142.75p 15179909
16/03/2022 139.85p 142.60p 138.60p 142.40p 9014075
15/03/2022 137.95p 138.60p 134.68p 136.50p 8966910

*Close Price adjusted for both dividends and splits