Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/08/2019 148.00p 150.75p 147.10p 147.10p 8333708
22/08/2019 145.65p 148.80p 145.05p 147.55p 8560009
21/08/2019 145.00p 147.50p 144.50p 146.25p 9394242
20/08/2019 144.90p 147.30p 144.50p 144.90p 7413811
19/08/2019 143.60p 146.25p 143.60p 146.20p 7152472
16/08/2019 142.45p 144.75p 142.45p 143.60p 6619250
15/08/2019 144.70p 145.90p 142.45p 142.90p 6032581
14/08/2019 148.40p 148.60p 144.20p 144.40p 7466241
13/08/2019 148.00p 149.05p 145.25p 147.25p 10309486
12/08/2019 147.85p 149.05p 146.25p 147.80p 8424299
09/08/2019 148.80p 149.65p 147.75p 147.75p 7592862
08/08/2019 148.60p 150.25p 147.55p 148.80p 10976592
07/08/2019 146.70p 150.16p 145.15p 148.75p 13880632
06/08/2019 147.10p 148.69p 145.98p 146.50p 13186047
05/08/2019 155.00p 155.55p 146.40p 147.40p 12211579
02/08/2019 160.20p 161.05p 155.25p 155.45p 16290598
01/08/2019 163.00p 164.58p 159.80p 161.20p 11687592
31/07/2019 173.00p 173.85p 161.80p 161.80p 23491996
30/07/2019 174.90p 176.55p 171.55p 176.55p 12491555
29/07/2019 173.35p 175.20p 173.00p 174.35p 8520661
26/07/2019 172.60p 175.68p 171.75p 173.50p 11212840
25/07/2019 174.60p 174.95p 170.45p 172.60p 8899069
24/07/2019 167.30p 174.85p 167.25p 173.50p 18957428
23/07/2019 168.00p 168.10p 165.75p 167.05p 6118925
22/07/2019 164.80p 167.65p 164.60p 167.65p 11025011
19/07/2019 164.05p 165.65p 164.05p 165.00p 6054622
18/07/2019 162.95p 166.11p 162.75p 164.90p 7567306
17/07/2019 164.00p 165.40p 161.70p 163.55p 7341992
16/07/2019 164.10p 165.10p 162.10p 163.60p 11583644
15/07/2019 164.75p 165.25p 162.80p 163.05p 7856285
12/07/2019 161.35p 165.60p 161.15p 163.95p 8751270
11/07/2019 159.35p 161.85p 159.00p 161.00p 9870100
10/07/2019 157.35p 159.35p 156.66p 158.50p 7252231
09/07/2019 158.00p 160.00p 157.05p 158.00p 7415383
08/07/2019 158.40p 159.90p 157.05p 157.70p 7053269
05/07/2019 160.00p 161.00p 157.55p 158.65p 9253965
04/07/2019 163.05p 163.05p 160.35p 161.15p 5500778
03/07/2019 160.55p 162.52p 159.30p 162.20p 10899854
02/07/2019 160.05p 160.31p 157.75p 160.10p 8081570
01/07/2019 158.25p 159.51p 157.35p 159.40p 8437089
28/06/2019 156.65p 160.70p 156.65p 157.75p 13125971
27/06/2019 155.05p 156.70p 154.50p 155.45p 7017053
26/06/2019 155.25p 156.20p 153.80p 154.75p 7453887
25/06/2019 155.40p 156.20p 154.25p 155.90p 8093850
24/06/2019 156.40p 157.30p 154.85p 156.10p 5478278
21/06/2019 157.20p 158.80p 155.80p 157.10p 18766436
20/06/2019 156.15p 158.60p 155.30p 156.45p 7373190
19/06/2019 158.20p 160.27p 155.50p 156.75p 11584959
18/06/2019 156.50p 157.55p 154.65p 157.00p 10497862
17/06/2019 156.50p 157.15p 155.25p 156.60p 8896247
14/06/2019 158.10p 158.40p 155.35p 155.60p 8839424
13/06/2019 157.85p 159.30p 157.15p 158.20p 8681558
12/06/2019 157.20p 158.40p 156.50p 157.55p 15727795
11/06/2019 157.75p 158.80p 156.90p 157.85p 10317944
10/06/2019 157.90p 158.35p 156.25p 157.30p 9303171
07/06/2019 156.90p 157.55p 155.65p 157.45p 12848630
06/06/2019 159.00p 159.06p 154.90p 156.50p 15383954
05/06/2019 166.60p 171.40p 166.60p 169.15p 15436261
04/06/2019 161.60p 166.54p 159.97p 166.05p 18430210
03/06/2019 165.05p 166.75p 162.25p 163.95p 9011179
31/05/2019 166.75p 168.01p 164.94p 165.25p 12102183
30/05/2019 167.95p 169.61p 167.10p 168.70p 6159956
29/05/2019 168.15p 170.15p 166.25p 167.00p 6492593
28/05/2019 169.05p 171.00p 167.55p 167.55p 16053127
24/05/2019 167.35p 168.60p 166.15p 168.30p 9593161
23/05/2019 167.10p 168.61p 164.89p 165.80p 10792101
22/05/2019 176.00p 176.05p 168.00p 168.00p 11184865
21/05/2019 173.90p 176.15p 171.25p 175.85p 10394964
20/05/2019 178.45p 179.01p 170.25p 171.50p 11667021
17/05/2019 178.50p 179.40p 176.85p 177.60p 8066773
16/05/2019 176.55p 178.45p 175.80p 178.45p 5765545
15/05/2019 177.00p 178.75p 175.35p 176.50p 8977026
14/05/2019 176.50p 178.55p 175.60p 177.20p 8651002
13/05/2019 177.80p 177.80p 174.80p 175.45p 7344882
10/05/2019 179.00p 180.05p 177.20p 177.20p 6416310
09/05/2019 177.20p 179.10p 176.25p 178.50p 10740528
08/05/2019 179.10p 181.30p 176.90p 177.25p 9255783
07/05/2019 182.80p 184.00p 179.55p 180.35p 7951703
03/05/2019 180.90p 182.25p 179.80p 181.20p 6445618
02/05/2019 182.55p 183.15p 180.35p 181.60p 4992602
01/05/2019 183.65p 184.00p 180.61p 183.10p 2839316
30/04/2019 184.65p 185.45p 181.35p 181.40p 8148846
29/04/2019 183.80p 184.75p 182.65p 184.55p 7053748
26/04/2019 182.05p 183.95p 181.05p 182.55p 10357972
25/04/2019 186.00p 187.95p 177.65p 181.95p 23757736
24/04/2019 191.05p 192.70p 188.39p 192.25p 10249372
23/04/2019 190.40p 191.15p 188.02p 190.60p 7584827
18/04/2019 190.00p 190.80p 187.95p 190.05p 6650228
17/04/2019 191.00p 191.55p 188.30p 188.65p 10401752
16/04/2019 189.80p 190.89p 187.95p 190.75p 9633274
15/04/2019 187.80p 189.90p 187.04p 189.65p 9407347
12/04/2019 187.25p 188.05p 185.75p 187.85p 8384709
11/04/2019 183.40p 188.00p 182.45p 188.00p 10113952
10/04/2019 181.40p 183.45p 180.93p 182.70p 7177186
09/04/2019 184.25p 185.85p 180.35p 181.65p 9481666
08/04/2019 184.10p 186.15p 182.60p 184.50p 10216131
05/04/2019 183.55p 185.55p 183.38p 184.00p 11762827
04/04/2019 184.15p 185.80p 181.25p 184.95p 13255583
03/04/2019 180.10p 187.05p 180.10p 187.05p 19599592
02/04/2019 177.00p 179.25p 174.00p 179.25p 11308170
01/04/2019 176.10p 177.85p 175.49p 176.70p 14625842
29/03/2019 178.70p 180.30p 174.00p 175.45p 15265657
28/03/2019 178.90p 180.10p 177.45p 178.15p 9343225
27/03/2019 175.35p 179.75p 175.10p 178.80p 10277752
26/03/2019 178.00p 180.70p 174.85p 175.10p 12590643
25/03/2019 174.15p 176.15p 173.40p 175.45p 7717024
22/03/2019 177.90p 179.67p 174.05p 174.50p 9454395
21/03/2019 177.35p 179.20p 173.55p 176.60p 13517832
20/03/2019 185.00p 185.45p 178.45p 178.60p 10633202
19/03/2019 183.40p 185.30p 183.25p 185.00p 6392493
18/03/2019 183.45p 184.60p 181.25p 183.35p 8690274
15/03/2019 183.50p 184.05p 182.18p 183.75p 12953139
14/03/2019 181.00p 184.20p 180.65p 182.15p 9435940
13/03/2019 180.00p 181.85p 178.20p 181.85p 9204879
12/03/2019 180.10p 183.30p 179.15p 181.95p 11876516
11/03/2019 179.90p 180.65p 177.15p 178.00p 10512464
08/03/2019 178.35p 180.05p 177.60p 179.15p 5079023
07/03/2019 182.10p 182.60p 178.10p 179.90p 11124972
06/03/2019 183.55p 184.70p 182.10p 183.55p 9214910
05/03/2019 181.05p 185.10p 179.87p 184.50p 9041057
04/03/2019 180.55p 181.75p 179.38p 181.35p 8462227
01/03/2019 181.80p 182.60p 179.55p 179.80p 11205543
28/02/2019 177.10p 182.00p 176.45p 181.40p 19518746
27/02/2019 173.20p 178.05p 170.35p 177.00p 16070857
26/02/2019 165.70p 174.25p 164.97p 170.95p 17916540
25/02/2019 167.25p 167.40p 161.90p 165.35p 17167406
22/02/2019 168.05p 168.65p 166.35p 167.55p 7155117
21/02/2019 167.25p 168.40p 165.90p 167.25p 6233432
20/02/2019 166.85p 168.10p 166.05p 167.10p 5928730
19/02/2019 165.00p 166.85p 164.80p 166.10p 5960594
18/02/2019 164.35p 166.50p 163.55p 164.60p 5249064
15/02/2019 164.05p 166.00p 163.20p 164.15p 7159088
14/02/2019 166.55p 168.50p 163.65p 164.15p 8687620
13/02/2019 165.25p 167.95p 164.65p 166.45p 9302361
12/02/2019 168.55p 168.55p 164.05p 164.30p 8548582
11/02/2019 165.65p 168.20p 164.53p 167.70p 7756770
08/02/2019 164.65p 165.85p 164.10p 164.45p 8245166
07/02/2019 167.35p 169.90p 164.00p 164.25p 11013627
06/02/2019 169.40p 170.35p 167.80p 168.35p 9156128
05/02/2019 168.10p 169.35p 167.00p 168.45p 9571339
04/02/2019 168.45p 169.20p 167.01p 168.40p 7965916
01/02/2019 165.85p 168.45p 165.25p 167.75p 7711705
31/01/2019 167.25p 169.30p 164.60p 165.15p 10978842
30/01/2019 166.80p 168.50p 165.00p 167.70p 7698394
29/01/2019 163.40p 168.48p 162.42p 166.10p 10941409
28/01/2019 165.60p 168.30p 163.45p 163.65p 11578546
25/01/2019 164.80p 167.50p 164.80p 165.80p 10602350
24/01/2019 163.40p 168.60p 162.95p 166.40p 10794926
23/01/2019 164.25p 167.15p 163.00p 166.05p 10724780
22/01/2019 166.70p 168.20p 164.92p 165.40p 11465230
21/01/2019 167.10p 167.95p 163.55p 165.75p 8894682
18/01/2019 163.20p 168.80p 161.89p 167.20p 14074797
17/01/2019 161.30p 163.10p 158.75p 162.00p 16261795
16/01/2019 158.00p 164.00p 157.05p 164.00p 29913632
15/01/2019 159.00p 159.54p 154.40p 155.25p 14912169
14/01/2019 155.90p 158.50p 154.11p 157.00p 15178091
11/01/2019 156.10p 157.95p 152.35p 156.05p 22549208
10/01/2019 149.15p 151.10p 147.40p 148.90p 11261077
09/01/2019 142.70p 150.80p 142.70p 149.10p 22003074
08/01/2019 140.25p 142.50p 139.50p 140.40p 11793456
07/01/2019 139.95p 142.05p 137.65p 139.70p 8020345
04/01/2019 138.20p 141.40p 138.20p 140.40p 7798178
03/01/2019 135.40p 140.80p 135.40p 137.70p 10381008
02/01/2019 135.00p 137.90p 134.05p 136.85p 6790384
31/12/2018 137.50p 138.25p 136.25p 136.25p 2508591
28/12/2018 134.05p 136.90p 133.35p 136.90p 6208208
27/12/2018 135.20p 136.88p 132.40p 133.05p 7908736
24/12/2018 134.00p 135.95p 133.65p 134.85p 2079968
21/12/2018 134.30p 137.55p 133.70p 134.75p 23185856
20/12/2018 133.00p 136.25p 131.85p 134.75p 11484933
19/12/2018 133.45p 137.22p 132.70p 135.20p 14161653
18/12/2018 131.20p 135.70p 130.05p 133.10p 11874431
17/12/2018 132.70p 133.05p 129.35p 131.00p 11989826
14/12/2018 133.00p 133.85p 129.67p 132.30p 11168215
13/12/2018 136.65p 138.60p 134.48p 135.20p 12577131
12/12/2018 131.30p 137.00p 129.65p 136.40p 14912764
11/12/2018 129.55p 133.25p 127.80p 131.60p 13437664
10/12/2018 131.80p 133.85p 128.65p 129.30p 16494014
07/12/2018 135.50p 138.55p 133.65p 134.00p 15184255
06/12/2018 136.25p 138.00p 131.70p 133.00p 15042805
05/12/2018 130.15p 140.25p 129.25p 137.00p 22535728
04/12/2018 132.65p 134.25p 130.10p 131.45p 16314338
03/12/2018 136.80p 136.80p 130.50p 133.65p 18835568
30/11/2018 138.15p 139.21p 133.00p 134.00p 31183752
29/11/2018 142.40p 144.15p 137.98p 138.55p 14780418
28/11/2018 148.95p 150.26p 140.80p 141.40p 15294199
27/11/2018 151.55p 151.64p 147.35p 147.60p 11505984
26/11/2018 153.75p 155.20p 151.00p 151.15p 8231534
23/11/2018 150.00p 152.90p 150.00p 152.60p 5959834
22/11/2018 147.30p 152.85p 144.90p 150.00p 11688051
21/11/2018 146.95p 148.30p 143.85p 148.00p 9862874
20/11/2018 147.05p 148.65p 143.20p 145.65p 10736146
19/11/2018 147.10p 150.90p 146.40p 148.10p 8890242
16/11/2018 151.15p 154.50p 147.95p 148.35p 16452592
15/11/2018 162.35p 163.55p 146.00p 149.95p 31858874
14/11/2018 162.75p 167.00p 161.45p 162.10p 11679846
13/11/2018 156.70p 164.10p 155.80p 164.10p 17795836
12/11/2018 168.00p 168.00p 162.05p 163.10p 9900812
09/11/2018 165.75p 168.85p 165.10p 168.00p 13172075
08/11/2018 165.30p 167.85p 164.35p 166.40p 9406050

*Close Price adjusted for both dividends and splits