Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2021 174.35p 175.70p 173.38p 175.20p 2586092
23/12/2021 174.60p 175.64p 172.58p 175.25p 10575859
22/12/2021 170.00p 174.10p 168.87p 174.10p 11418995
21/12/2021 166.25p 170.10p 166.00p 169.75p 10826739
20/12/2021 163.85p 166.10p 162.06p 164.00p 8565139
17/12/2021 167.00p 168.90p 165.55p 167.35p 20188724
16/12/2021 166.95p 168.95p 166.15p 167.60p 8261769
15/12/2021 166.55p 166.55p 164.85p 165.75p 7198996
14/12/2021 168.05p 168.95p 166.25p 166.70p 5877688
13/12/2021 167.90p 168.75p 166.04p 167.30p 9163511
10/12/2021 169.05p 171.05p 166.80p 167.50p 9660275
09/12/2021 169.55p 169.90p 166.42p 169.05p 4345048
08/12/2021 167.20p 170.95p 166.85p 169.30p 10496930
07/12/2021 165.75p 168.20p 165.00p 167.80p 11290634
06/12/2021 165.45p 166.30p 160.85p 164.00p 17495676
03/12/2021 163.55p 167.10p 162.70p 163.00p 13476655
02/12/2021 159.90p 166.30p 158.20p 161.80p 17901768
01/12/2021 158.60p 163.30p 158.20p 162.35p 12150934
30/11/2021 154.20p 159.90p 151.20p 157.90p 27835724
29/11/2021 155.75p 159.16p 155.00p 155.50p 10573065
26/11/2021 158.60p 158.80p 153.95p 154.20p 12623851
25/11/2021 161.05p 163.45p 159.83p 163.00p 7472767
24/11/2021 157.50p 162.00p 157.45p 160.65p 12738593
23/11/2021 156.20p 160.45p 156.00p 157.80p 7429481
22/11/2021 157.10p 158.20p 154.65p 156.85p 14410131
19/11/2021 159.25p 159.38p 155.25p 156.35p 22153870
18/11/2021 153.35p 159.60p 153.26p 158.65p 16539986
17/11/2021 155.35p 157.30p 152.65p 152.90p 8289752
16/11/2021 157.50p 159.10p 156.29p 156.90p 13452166
15/11/2021 158.30p 158.97p 155.94p 157.95p 8317130
12/11/2021 159.05p 161.40p 158.70p 158.70p 19700420
11/11/2021 157.40p 159.05p 155.05p 158.50p 10401869
10/11/2021 153.85p 158.00p 153.60p 158.00p 19410908
09/11/2021 156.65p 158.30p 152.90p 154.00p 11939155
08/11/2021 155.00p 156.45p 153.60p 155.80p 7220924
05/11/2021 156.00p 157.55p 154.05p 155.30p 11202568
04/11/2021 153.00p 157.83p 150.00p 156.30p 18532404
03/11/2021 152.20p 153.15p 151.55p 152.90p 8853818
02/11/2021 150.85p 156.86p 150.50p 152.70p 10491274
01/11/2021 154.90p 155.05p 149.00p 150.60p 10049530
29/10/2021 154.40p 155.61p 153.15p 154.55p 55997092
28/10/2021 155.90p 156.65p 153.85p 155.45p 6662223
27/10/2021 151.50p 156.80p 149.95p 156.20p 28459492
26/10/2021 149.65p 153.65p 149.65p 152.15p 6526068
25/10/2021 149.80p 150.75p 148.12p 149.45p 6926889
22/10/2021 152.50p 152.50p 149.10p 149.40p 8617646
21/10/2021 155.45p 156.40p 151.35p 152.25p 9053141
20/10/2021 156.60p 158.30p 154.73p 155.30p 5640148
19/10/2021 156.50p 158.50p 156.15p 156.60p 12550318
18/10/2021 156.20p 157.35p 154.80p 155.40p 9476087
15/10/2021 156.05p 157.40p 155.20p 157.20p 19582522
14/10/2021 156.00p 156.60p 153.25p 155.30p 9254956
13/10/2021 149.40p 159.73p 149.35p 155.30p 54393076
12/10/2021 148.30p 150.68p 148.15p 149.40p 8162173
11/10/2021 148.20p 150.40p 148.05p 149.85p 9202856
08/10/2021 148.55p 150.15p 147.25p 149.10p 12810325
07/10/2021 146.35p 148.55p 145.41p 148.55p 11244191
06/10/2021 152.30p 152.49p 146.85p 148.00p 23085876
05/10/2021 153.45p 154.92p 152.10p 153.10p 13897782
04/10/2021 153.60p 155.56p 152.30p 152.70p 17660680
01/10/2021 153.80p 155.20p 152.55p 154.50p 15011629
30/09/2021 156.70p 158.15p 154.40p 155.80p 21324478
29/09/2021 158.65p 160.70p 155.65p 155.65p 25689904
28/09/2021 165.40p 165.86p 157.85p 158.70p 26886926
27/09/2021 166.80p 167.85p 165.55p 165.55p 7259815
24/09/2021 167.30p 167.65p 164.75p 165.50p 8391486
23/09/2021 171.40p 171.85p 168.40p 168.50p 6073743
22/09/2021 169.05p 170.70p 168.75p 169.85p 6413938
21/09/2021 167.85p 169.55p 166.90p 168.25p 5473355
20/09/2021 165.25p 167.65p 164.00p 166.35p 18357372
17/09/2021 171.75p 173.35p 166.20p 167.35p 17665852
16/09/2021 168.80p 172.50p 167.90p 170.75p 7055899
15/09/2021 168.25p 169.42p 166.75p 167.65p 9157149
14/09/2021 171.00p 173.00p 168.22p 168.50p 5350125
13/09/2021 168.80p 172.69p 168.40p 171.45p 7298973
10/09/2021 169.05p 170.08p 167.25p 168.15p 5724497
09/09/2021 168.85p 170.73p 167.10p 169.05p 12167784
08/09/2021 174.85p 175.01p 168.95p 169.30p 9431889
07/09/2021 177.55p 178.10p 174.90p 176.05p 6873843
06/09/2021 178.05p 179.75p 177.53p 177.90p 4896967
03/09/2021 177.85p 179.55p 176.85p 177.35p 5091985
02/09/2021 181.60p 183.72p 177.10p 177.80p 7547841
01/09/2021 183.25p 185.02p 181.90p 182.25p 5796426
31/08/2021 182.10p 182.90p 179.65p 182.90p 8422027
30/08/2021 180.65p 181.75p 179.65p 181.20p 9113326
27/08/2021 180.65p 181.75p 179.65p 181.20p 9113326
26/08/2021 178.85p 182.55p 178.25p 180.65p 5165100
25/08/2021 178.30p 180.35p 177.55p 180.35p 7286330
24/08/2021 174.30p 178.75p 173.50p 178.75p 7573795
23/08/2021 177.00p 177.90p 173.15p 173.50p 4487648
20/08/2021 175.35p 176.00p 172.00p 175.40p 6700032
19/08/2021 175.35p 176.10p 173.00p 175.10p 6389991
18/08/2021 173.45p 176.60p 170.50p 176.60p 9079446
17/08/2021 175.25p 176.70p 172.20p 172.85p 5740014
16/08/2021 175.00p 176.40p 173.40p 176.40p 4671787
13/08/2021 177.45p 178.20p 175.90p 176.40p 10927445
12/08/2021 178.15p 178.92p 176.47p 177.60p 15266434
11/08/2021 178.65p 179.65p 177.05p 177.85p 8588778
10/08/2021 174.10p 178.75p 174.10p 178.50p 20848340
09/08/2021 175.00p 175.30p 172.95p 174.20p 7155539
06/08/2021 171.95p 175.15p 170.45p 175.10p 8527142
05/08/2021 167.25p 171.80p 167.00p 171.80p 19032214
04/08/2021 175.00p 175.75p 167.20p 168.00p 20278892
03/08/2021 165.95p 166.95p 164.35p 164.85p 5674876
02/08/2021 166.35p 168.10p 165.05p 165.85p 4274902
30/07/2021 164.65p 166.15p 163.75p 164.60p 6016219
29/07/2021 165.50p 167.25p 164.80p 166.05p 6223988
28/07/2021 164.50p 167.70p 164.32p 165.30p 4950782
27/07/2021 164.35p 165.05p 161.40p 164.75p 5015273
26/07/2021 164.70p 166.77p 163.93p 164.80p 5919674
23/07/2021 163.95p 166.25p 163.95p 166.25p 8474119
22/07/2021 161.75p 164.15p 161.45p 163.65p 13105218
21/07/2021 154.75p 159.10p 154.59p 159.10p 8481621
20/07/2021 151.50p 153.95p 150.35p 153.35p 10034890
19/07/2021 153.25p 153.60p 147.77p 150.65p 10708482
16/07/2021 158.15p 158.90p 154.88p 155.45p 7951820
15/07/2021 162.00p 162.00p 156.65p 156.65p 6794623
14/07/2021 160.90p 163.08p 160.00p 162.50p 4282975
13/07/2021 162.20p 163.40p 160.82p 161.40p 4032947
12/07/2021 163.85p 164.05p 160.20p 161.35p 4661740
09/07/2021 160.50p 164.60p 159.90p 164.60p 6775129
08/07/2021 162.30p 162.75p 157.65p 159.80p 9976235
07/07/2021 164.70p 166.65p 163.10p 164.20p 6611339
06/07/2021 164.35p 165.95p 163.00p 163.55p 4957242
05/07/2021 163.45p 165.15p 161.30p 164.80p 7341440
02/07/2021 164.50p 166.40p 163.25p 163.45p 9603968
01/07/2021 160.80p 164.45p 159.50p 162.95p 12134276
30/06/2021 162.50p 163.20p 156.90p 158.95p 17404872
29/06/2021 160.85p 164.50p 160.70p 162.25p 5578082
28/06/2021 160.60p 161.56p 159.20p 160.45p 6035875
25/06/2021 161.50p 161.95p 159.58p 161.00p 5848088
24/06/2021 161.30p 163.25p 160.17p 161.80p 7055769
23/06/2021 164.00p 164.75p 160.40p 160.60p 7327467
22/06/2021 164.85p 165.80p 163.85p 164.30p 3870778
21/06/2021 159.95p 165.30p 158.50p 165.00p 8385108
18/06/2021 166.95p 168.25p 160.70p 160.70p 21163078
17/06/2021 165.90p 167.15p 164.45p 166.80p 8611882
16/06/2021 168.55p 169.20p 166.40p 167.90p 5339301
15/06/2021 170.00p 170.00p 165.91p 167.70p 6312532
14/06/2021 167.20p 167.90p 165.55p 167.30p 6131801
11/06/2021 163.85p 167.05p 163.10p 166.50p 8417285
10/06/2021 167.45p 168.13p 163.45p 163.45p 8728418
09/06/2021 169.25p 170.34p 165.75p 167.20p 14665692
08/06/2021 173.70p 173.94p 170.05p 170.05p 6386841
07/06/2021 172.65p 176.90p 171.85p 173.35p 5863278
04/06/2021 172.95p 173.52p 170.20p 171.40p 4353431
03/06/2021 174.85p 176.00p 171.30p 172.40p 7500468
02/06/2021 177.00p 178.15p 173.10p 174.90p 6476025
01/06/2021 168.05p 177.40p 168.05p 176.05p 11109790
31/05/2021 168.00p 173.18p 167.30p 171.40p 17026394
28/05/2021 168.00p 173.18p 167.30p 171.40p 17026394
27/05/2021 172.55p 172.90p 166.90p 167.00p 34671684
26/05/2021 169.80p 173.51p 168.94p 172.65p 5790334
25/05/2021 170.00p 171.15p 168.95p 170.15p 4856702
24/05/2021 170.80p 171.55p 168.68p 169.95p 3834694
21/05/2021 173.00p 173.35p 169.75p 170.10p 7438721
20/05/2021 173.85p 173.85p 169.56p 172.70p 8964918
19/05/2021 174.15p 174.40p 169.00p 171.90p 9255453
18/05/2021 177.60p 178.25p 175.55p 175.95p 8013902
17/05/2021 177.35p 179.35p 174.47p 175.65p 8361885
14/05/2021 174.65p 178.05p 174.55p 177.00p 14475931
13/05/2021 173.45p 174.00p 169.75p 174.00p 9007470
12/05/2021 176.10p 178.65p 174.90p 174.90p 30155190
11/05/2021 177.70p 180.69p 175.75p 177.00p 8892532
10/05/2021 181.45p 182.05p 177.85p 181.05p 8746831
07/05/2021 180.25p 181.05p 177.75p 180.75p 7163452
06/05/2021 180.45p 182.50p 178.30p 178.45p 10194232
05/05/2021 174.60p 180.45p 172.82p 180.05p 20888272
04/05/2021 181.90p 183.70p 173.35p 173.65p 9354894
03/05/2021 179.75p 181.15p 178.60p 179.60p 21040514
30/04/2021 179.75p 181.15p 178.60p 179.60p 21040514
29/04/2021 182.10p 184.13p 179.00p 180.00p 9126845
28/04/2021 184.30p 186.35p 182.80p 182.95p 7453685
27/04/2021 184.25p 184.53p 181.90p 183.40p 6147748
26/04/2021 186.45p 188.15p 184.50p 184.55p 6209507
23/04/2021 184.50p 187.66p 184.45p 187.35p 6022776
22/04/2021 184.80p 185.45p 181.40p 184.80p 6649830
21/04/2021 185.15p 186.07p 181.85p 183.35p 9854269
20/04/2021 189.65p 190.00p 184.30p 184.60p 7655717
19/04/2021 190.70p 193.00p 189.00p 190.40p 6686475
16/04/2021 193.80p 193.80p 189.03p 190.95p 13326492
15/04/2021 188.00p 191.70p 187.64p 191.70p 10356399
14/04/2021 188.80p 188.90p 185.85p 188.10p 5390722
13/04/2021 184.90p 188.35p 184.65p 187.95p 9592521
12/04/2021 189.75p 190.15p 184.30p 184.85p 7598618
09/04/2021 187.00p 191.20p 186.55p 190.05p 8876287
08/04/2021 185.95p 186.55p 184.30p 186.55p 7967649
07/04/2021 184.05p 189.30p 183.40p 186.20p 13847383
06/04/2021 184.00p 185.55p 182.06p 182.85p 9165617
02/04/2021 179.00p 182.90p 177.95p 182.75p 8992058
01/04/2021 179.00p 182.90p 177.95p 182.75p 9092383
31/03/2021 182.25p 182.45p 180.00p 180.45p 8163931
30/03/2021 180.55p 183.45p 180.29p 183.05p 7076206
29/03/2021 180.90p 183.46p 179.70p 179.70p 10811390
26/03/2021 182.35p 182.35p 178.45p 180.10p 11054200
25/03/2021 176.90p 182.25p 176.90p 180.55p 8747564
24/03/2021 182.20p 184.50p 178.15p 178.15p 15921380
23/03/2021 178.95p 184.75p 178.20p 183.85p 7523510
22/03/2021 180.40p 183.35p 177.10p 180.45p 5973612
19/03/2021 183.15p 184.28p 180.00p 180.00p 23540456

*Close Price adjusted for both dividends and splits