Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/04/2016 179.70p 184.70p 179.70p 184.20p 15155636
25/04/2016 175.40p 179.40p 175.30p 179.20p 8753710
22/04/2016 175.70p 179.90p 175.00p 175.50p 12461738
21/04/2016 173.60p 176.80p 170.80p 176.80p 16745769
20/04/2016 170.50p 174.30p 170.00p 173.50p 13215447
19/04/2016 173.60p 174.80p 171.00p 171.40p 9458791
18/04/2016 171.90p 175.90p 171.60p 173.00p 9736370
15/04/2016 177.30p 178.20p 171.90p 172.70p 16083190
14/04/2016 182.10p 182.70p 175.69p 177.00p 17413264
13/04/2016 180.00p 182.10p 179.48p 181.50p 11666279
12/04/2016 179.60p 180.20p 176.67p 177.60p 18489714
11/04/2016 186.40p 186.40p 179.40p 179.80p 12463263
08/04/2016 188.70p 188.70p 185.30p 186.20p 8671926
07/04/2016 193.00p 193.00p 185.80p 186.30p 12340088
06/04/2016 193.40p 194.10p 190.90p 193.70p 10438395
05/04/2016 191.30p 193.20p 190.35p 192.30p 13521789
04/04/2016 191.00p 192.90p 189.30p 190.90p 13316101
01/04/2016 187.80p 191.40p 187.21p 191.20p 13897084
31/03/2016 190.50p 191.30p 189.07p 190.30p 12299117
30/03/2016 192.40p 193.20p 189.70p 190.70p 12588599
29/03/2016 188.40p 190.60p 187.40p 190.60p 10472632
24/03/2016 188.40p 190.08p 186.60p 186.80p 7709270
23/03/2016 187.90p 190.30p 187.90p 190.00p 8168095
22/03/2016 187.00p 188.70p 184.20p 188.20p 7950563
21/03/2016 187.90p 188.80p 186.50p 187.00p 6651312
18/03/2016 190.10p 190.90p 185.30p 188.30p 16333120
17/03/2016 189.80p 192.60p 187.20p 188.50p 16230804
16/03/2016 182.80p 188.20p 181.50p 187.60p 11951961
15/03/2016 182.70p 183.70p 180.00p 181.40p 9670620
14/03/2016 178.10p 184.10p 178.06p 183.00p 12556175
11/03/2016 175.50p 178.10p 175.00p 177.70p 13979479
10/03/2016 176.60p 178.80p 173.10p 173.10p 21851912
09/03/2016 173.90p 177.90p 172.50p 176.30p 13749220
08/03/2016 174.80p 174.80p 171.93p 173.20p 10582806
07/03/2016 176.20p 179.80p 174.40p 175.90p 11838241
04/03/2016 178.40p 179.20p 173.80p 176.80p 15975268
03/03/2016 182.20p 182.50p 177.10p 178.20p 12807151
02/03/2016 189.50p 190.50p 179.91p 182.30p 12700141
01/03/2016 183.10p 189.60p 183.10p 187.20p 13645282
29/02/2016 184.00p 188.97p 184.00p 186.20p 11663577
26/02/2016 184.50p 187.06p 183.75p 185.60p 9979748
25/02/2016 179.00p 181.80p 175.27p 181.80p 8780931
24/02/2016 176.60p 179.67p 175.20p 177.60p 8545025
23/02/2016 175.00p 178.70p 174.89p 176.50p 12796343
22/02/2016 185.50p 187.06p 174.50p 175.00p 10882336
19/02/2016 182.40p 185.10p 182.00p 183.70p 6679904
18/02/2016 180.90p 185.10p 179.40p 183.10p 11821724
17/02/2016 174.00p 180.10p 173.50p 179.60p 9422504
16/02/2016 172.90p 174.70p 171.50p 173.40p 9212821
15/02/2016 175.10p 175.50p 171.50p 171.60p 11784084
12/02/2016 170.00p 171.10p 166.01p 170.80p 14019391
11/02/2016 173.60p 174.10p 167.20p 168.80p 15043689
10/02/2016 170.80p 178.50p 168.90p 175.60p 12640613
09/02/2016 170.10p 173.48p 166.74p 169.80p 18930626
08/02/2016 183.70p 184.09p 169.50p 170.30p 18273856
05/02/2016 188.70p 191.10p 182.80p 182.80p 12054620
04/02/2016 194.20p 194.20p 188.00p 189.10p 9354463
03/02/2016 192.70p 194.70p 190.63p 191.30p 9483086
02/02/2016 194.80p 194.90p 191.90p 192.70p 8514517
01/02/2016 194.80p 195.80p 191.90p 195.20p 8410395
29/01/2016 187.90p 192.40p 185.60p 192.40p 11008323
28/01/2016 187.80p 189.41p 184.40p 186.10p 10511100
27/01/2016 183.50p 189.00p 183.48p 189.00p 13501784
26/01/2016 182.90p 185.30p 181.30p 184.30p 7365354
25/01/2016 183.20p 183.90p 180.90p 183.70p 6789722
22/01/2016 181.70p 182.80p 179.50p 181.50p 10117013
21/01/2016 180.50p 181.59p 174.91p 179.40p 13541769
20/01/2016 181.40p 183.90p 178.60p 179.60p 13081722
19/01/2016 183.00p 185.80p 181.00p 184.80p 11499176
18/01/2016 183.20p 185.00p 179.30p 179.80p 9007182
15/01/2016 188.50p 190.90p 183.50p 183.90p 16210150
14/01/2016 196.50p 197.08p 188.70p 189.00p 15881075
13/01/2016 200.20p 201.30p 197.30p 199.00p 8684787
12/01/2016 196.50p 200.01p 196.13p 198.90p 10615631
11/01/2016 193.10p 197.70p 191.08p 194.90p 14032861
08/01/2016 193.20p 195.80p 192.56p 193.70p 11901465
07/01/2016 192.30p 193.98p 190.05p 192.20p 13228152
06/01/2016 199.30p 199.50p 194.90p 197.00p 9438479
05/01/2016 201.80p 201.80p 198.40p 199.20p 7031860
04/01/2016 201.00p 204.20p 197.80p 199.30p 13926074
31/12/2015 203.70p 204.70p 201.78p 203.10p 4767078
30/12/2015 204.30p 204.60p 201.50p 203.60p 7498418
29/12/2015 198.10p 204.20p 196.70p 204.20p 11797367
24/12/2015 199.30p 199.30p 197.00p 197.20p 1080446
23/12/2015 198.20p 199.70p 195.76p 199.30p 6297242
22/12/2015 197.00p 198.00p 195.10p 196.50p 6214163
21/12/2015 195.50p 198.30p 194.82p 195.40p 4746654
18/12/2015 197.10p 197.19p 194.50p 195.60p 9439258
17/12/2015 201.40p 201.85p 195.50p 197.90p 15693088
16/12/2015 199.70p 200.20p 197.41p 198.10p 8739214
15/12/2015 195.10p 200.87p 194.10p 198.70p 14660197
14/12/2015 194.70p 197.20p 193.20p 193.40p 7015672
11/12/2015 195.90p 197.60p 193.44p 194.00p 9118157
10/12/2015 194.20p 197.30p 193.30p 196.40p 10886521
09/12/2015 197.60p 199.00p 195.30p 195.30p 9532382
08/12/2015 200.00p 200.90p 196.10p 196.90p 9614478
07/12/2015 200.00p 200.60p 198.80p 199.60p 6839133
04/12/2015 196.00p 199.60p 195.54p 198.90p 13855032
03/12/2015 197.80p 201.10p 195.52p 196.10p 16557622
02/12/2015 197.10p 198.40p 196.00p 198.00p 8017739
01/12/2015 195.60p 199.20p 194.30p 196.50p 14404461
30/11/2015 189.10p 194.60p 187.27p 194.60p 17627702
27/11/2015 187.40p 189.24p 186.70p 188.70p 6629892
26/11/2015 185.40p 188.50p 183.50p 188.10p 7852482
25/11/2015 179.50p 190.20p 177.96p 184.80p 23234798
24/11/2015 182.50p 183.39p 177.10p 178.10p 13441809
23/11/2015 182.80p 183.88p 182.04p 182.70p 7133462
20/11/2015 185.50p 187.90p 183.60p 183.60p 10329943
19/11/2015 186.70p 187.00p 183.76p 185.30p 13728851
18/11/2015 185.30p 186.10p 182.90p 185.70p 9602564
17/11/2015 183.20p 186.60p 182.90p 185.00p 14424840
16/11/2015 176.70p 181.00p 174.90p 180.90p 17559370
13/11/2015 178.10p 178.80p 173.23p 173.80p 15888283
12/11/2015 179.20p 180.90p 177.40p 178.00p 12567013
11/11/2015 179.80p 181.40p 177.46p 179.00p 13881988
10/11/2015 179.80p 182.60p 177.62p 179.80p 14070617
09/11/2015 181.40p 181.78p 175.01p 178.60p 22823232
06/11/2015 183.30p 185.70p 181.00p 181.50p 18379598
05/11/2015 180.40p 185.40p 179.30p 183.40p 21161070
04/11/2015 187.90p 188.80p 179.72p 180.30p 24128584
03/11/2015 195.00p 195.10p 186.42p 187.70p 26483372
02/11/2015 196.30p 200.30p 194.93p 198.20p 9937058
30/10/2015 194.00p 198.90p 193.80p 198.00p 18716256
29/10/2015 196.10p 196.60p 192.80p 193.80p 11171915
28/10/2015 195.70p 196.80p 194.40p 195.90p 9474524
27/10/2015 196.00p 196.60p 195.00p 195.20p 6126994
26/10/2015 195.50p 196.70p 193.20p 196.40p 8356343
23/10/2015 193.40p 196.60p 192.60p 196.30p 15860581
22/10/2015 193.60p 194.30p 192.00p 192.30p 8905468
21/10/2015 194.20p 195.00p 192.60p 194.00p 6933649
20/10/2015 191.00p 193.90p 190.54p 193.40p 7641169
19/10/2015 190.30p 191.30p 189.30p 190.70p 8182714
16/10/2015 190.80p 191.50p 188.50p 190.20p 9925816
15/10/2015 187.00p 190.90p 186.60p 190.50p 12319551
14/10/2015 192.40p 192.40p 184.60p 186.50p 20658154
13/10/2015 192.00p 194.01p 191.90p 193.10p 11954811
12/10/2015 192.50p 193.30p 188.80p 190.70p 9262859
09/10/2015 198.00p 199.40p 191.70p 192.50p 15741231
08/10/2015 196.40p 198.10p 195.80p 196.00p 12589526
07/10/2015 202.00p 204.20p 195.70p 196.60p 21035626
06/10/2015 200.50p 201.85p 199.40p 201.50p 11889538
05/10/2015 198.40p 199.90p 198.10p 199.60p 10897688
02/10/2015 198.00p 199.80p 193.10p 195.90p 13760458
01/10/2015 198.20p 199.30p 196.00p 196.80p 10810607
30/09/2015 196.00p 198.00p 194.70p 195.50p 18225048
29/09/2015 201.60p 201.99p 193.10p 193.10p 22559446
28/09/2015 203.70p 206.70p 203.33p 203.50p 10460262
25/09/2015 204.00p 205.30p 202.37p 205.00p 21107420
24/09/2015 200.70p 202.70p 199.80p 201.00p 16706012
23/09/2015 195.70p 200.70p 194.70p 200.10p 11721910
22/09/2015 201.50p 201.50p 196.20p 196.60p 16904016
21/09/2015 197.30p 203.00p 197.30p 201.70p 14071629
18/09/2015 199.40p 202.00p 197.60p 198.90p 15638670
17/09/2015 200.40p 201.90p 198.00p 200.60p 8166084
16/09/2015 200.30p 201.30p 199.00p 200.10p 11514530
15/09/2015 201.20p 201.60p 197.00p 199.10p 14588637
14/09/2015 200.80p 202.50p 199.00p 200.70p 9973223
11/09/2015 202.90p 202.90p 197.30p 200.40p 10367399
10/09/2015 197.70p 202.30p 197.40p 202.10p 15032278
09/09/2015 203.50p 204.00p 198.40p 198.90p 12106987
08/09/2015 198.70p 200.90p 198.32p 198.90p 7971382
07/09/2015 199.70p 201.00p 195.90p 198.10p 5350180
04/09/2015 197.80p 199.84p 196.30p 198.60p 10079706
03/09/2015 200.00p 202.80p 198.50p 200.50p 14515877
02/09/2015 196.10p 198.80p 194.05p 198.20p 11732682
01/09/2015 198.20p 199.77p 192.90p 196.00p 18764872
28/08/2015 197.10p 201.30p 196.20p 201.30p 22762832
27/08/2015 195.90p 197.90p 193.80p 197.10p 29235308
26/08/2015 191.70p 195.90p 189.40p 191.00p 16968772
25/08/2015 186.70p 194.30p 186.00p 193.60p 25597528
24/08/2015 187.30p 190.70p 181.69p 185.90p 30388324
21/08/2015 195.20p 198.70p 193.60p 193.60p 14547853
20/08/2015 201.90p 203.10p 197.43p 198.50p 12424321
19/08/2015 203.10p 205.02p 201.45p 204.00p 12979549
18/08/2015 204.20p 207.15p 203.10p 203.70p 15302030
17/08/2015 206.50p 207.40p 203.60p 205.00p 12686844
14/08/2015 201.60p 205.50p 200.82p 205.00p 11225707
13/08/2015 200.00p 203.00p 199.70p 201.40p 10684868
12/08/2015 199.00p 200.40p 197.80p 199.20p 13309803
11/08/2015 201.80p 202.30p 200.60p 201.40p 10539920
10/08/2015 201.00p 204.50p 199.30p 201.80p 12736039
07/08/2015 199.70p 200.50p 198.07p 199.60p 10539779
06/08/2015 195.80p 203.00p 195.80p 200.70p 21981778
05/08/2015 195.10p 196.22p 193.76p 196.20p 10629321
04/08/2015 194.30p 195.25p 192.70p 194.20p 9327955
03/08/2015 194.30p 194.90p 192.60p 194.00p 9613234
31/07/2015 191.00p 194.50p 190.56p 194.40p 18884426
30/07/2015 186.90p 190.40p 186.18p 190.40p 24464576
29/07/2015 183.30p 185.80p 179.86p 185.40p 16659596
28/07/2015 184.10p 185.30p 181.50p 182.70p 19212898
27/07/2015 183.50p 184.78p 180.70p 182.80p 14078141
24/07/2015 187.30p 188.59p 184.20p 184.50p 10661883
23/07/2015 189.10p 189.80p 185.40p 187.80p 9046936
22/07/2015 186.30p 188.64p 183.90p 187.10p 14533937
21/07/2015 191.10p 191.81p 187.10p 187.30p 9977500
20/07/2015 189.40p 191.40p 188.40p 190.90p 7897025
17/07/2015 190.70p 191.14p 187.66p 188.70p 10390951
16/07/2015 189.80p 191.40p 188.90p 190.90p 7941719
15/07/2015 188.50p 190.20p 187.20p 189.10p 13829519
14/07/2015 192.00p 192.50p 184.40p 189.00p 25815128

*Close Price adjusted for both dividends and splits