Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2024 127.45p 130.40p 127.35p 129.40p 19343510
03/12/2024 128.80p 130.15p 127.80p 127.90p 16418126
02/12/2024 130.80p 131.25p 127.63p 129.15p 18569066
29/11/2024 129.25p 131.00p 129.05p 131.00p 9560612
28/11/2024 131.40p 131.80p 129.20p 129.75p 5208789
27/11/2024 130.10p 131.80p 129.25p 130.80p 21144716
26/11/2024 130.35p 131.76p 129.55p 129.85p 29238394
25/11/2024 130.35p 132.40p 129.55p 130.95p 56958776
22/11/2024 127.95p 130.55p 127.65p 129.65p 11102442
21/11/2024 128.10p 128.10p 126.50p 127.15p 12790834
20/11/2024 129.25p 129.62p 126.30p 127.10p 17255816
19/11/2024 129.45p 131.20p 128.25p 130.00p 12493269
18/11/2024 131.20p 131.20p 128.65p 129.15p 15111552
15/11/2024 131.15p 131.85p 130.50p 131.60p 13913879
14/11/2024 131.20p 132.25p 129.88p 131.95p 13200293
13/11/2024 134.00p 134.69p 130.70p 131.45p 14669750
12/11/2024 136.90p 140.33p 133.98p 134.30p 20085034
11/11/2024 138.40p 139.60p 137.30p 137.55p 8387686
08/11/2024 139.45p 143.77p 137.20p 137.55p 16003881
07/11/2024 139.40p 142.35p 138.55p 139.90p 20156204
06/11/2024 147.00p 147.00p 139.65p 139.65p 23128208
05/11/2024 146.20p 147.45p 145.35p 145.60p 12448376
04/11/2024 146.75p 149.15p 146.15p 146.15p 10374781
01/11/2024 146.65p 149.15p 145.54p 147.40p 11285649
31/10/2024 154.60p 155.20p 143.50p 146.30p 33089332
30/10/2024 155.40p 161.80p 155.19p 156.80p 15132807
29/10/2024 158.45p 158.85p 155.45p 156.00p 11165571
28/10/2024 155.05p 158.00p 154.75p 158.00p 7312072
25/10/2024 155.25p 156.60p 154.70p 154.90p 8283914
24/10/2024 157.10p 157.70p 154.30p 157.50p 15034632
23/10/2024 157.20p 159.90p 155.50p 157.50p 13221645
22/10/2024 158.85p 160.70p 157.60p 157.60p 13606112
21/10/2024 162.85p 164.30p 160.35p 160.35p 10803188
18/10/2024 164.60p 165.20p 161.50p 162.95p 8722318
17/10/2024 165.50p 166.95p 163.40p 166.05p 18481868
16/10/2024 162.35p 166.85p 162.10p 165.70p 21617440
15/10/2024 158.35p 160.90p 157.85p 160.15p 20862572
14/10/2024 155.35p 157.00p 154.40p 156.75p 9286850
11/10/2024 152.75p 155.25p 152.40p 155.25p 14785619
10/10/2024 154.60p 155.85p 151.10p 151.95p 23179824
09/10/2024 161.50p 162.20p 159.75p 159.85p 25836096
08/10/2024 160.95p 161.00p 156.95p 160.60p 15796521
07/10/2024 166.25p 166.65p 162.35p 162.40p 11697538
04/10/2024 165.45p 168.15p 165.20p 165.80p 10940775
03/10/2024 163.20p 167.45p 161.42p 165.20p 11612045
02/10/2024 164.40p 164.95p 161.70p 163.10p 11579404
01/10/2024 164.85p 165.95p 163.45p 164.60p 8829881
30/09/2024 165.00p 165.90p 163.50p 164.30p 8301519
27/09/2024 163.80p 166.10p 163.20p 165.50p 9404834
26/09/2024 164.85p 165.30p 163.55p 164.20p 7822367
25/09/2024 164.70p 165.05p 162.35p 162.90p 8498699
24/09/2024 168.25p 168.55p 164.45p 165.35p 8099559
23/09/2024 164.55p 167.10p 162.65p 167.05p 8738456
20/09/2024 168.20p 169.15p 165.55p 165.55p 22072166
19/09/2024 167.80p 168.85p 166.65p 168.85p 16677186
18/09/2024 166.70p 166.85p 164.90p 166.25p 26691064
17/09/2024 166.80p 168.95p 166.60p 166.90p 16047375
16/09/2024 165.05p 166.05p 164.25p 165.55p 7100812
13/09/2024 164.45p 165.90p 163.45p 165.35p 9940140
12/09/2024 162.75p 163.95p 161.70p 163.95p 9737259
11/09/2024 161.55p 161.80p 157.60p 160.40p 11058612
10/09/2024 158.75p 161.40p 158.30p 160.80p 8386749
09/09/2024 159.70p 160.43p 158.05p 159.20p 9442840
06/09/2024 159.15p 160.55p 156.63p 158.70p 8907054
05/09/2024 156.00p 160.15p 156.00p 159.50p 15684192
04/09/2024 158.70p 159.30p 156.25p 156.85p 29226560
03/09/2024 162.15p 163.00p 160.10p 161.05p 11701709
02/09/2024 161.35p 162.55p 160.35p 162.55p 4986992
30/08/2024 159.95p 161.35p 159.50p 161.05p 15779048
29/08/2024 160.00p 161.75p 159.50p 159.75p 4532995
28/08/2024 161.80p 162.00p 159.85p 159.85p 8032431
27/08/2024 165.60p 166.10p 159.80p 160.75p 7840496
23/08/2024 164.85p 166.40p 162.75p 165.85p 5853884
22/08/2024 165.45p 166.05p 164.00p 164.20p 26893362
21/08/2024 164.75p 165.75p 163.65p 165.65p 7974927
20/08/2024 163.95p 165.55p 162.05p 165.55p 9995676
19/08/2024 160.90p 163.15p 159.40p 161.55p 2889549
16/08/2024 163.50p 164.00p 160.50p 161.55p 7894425
15/08/2024 164.00p 164.70p 162.15p 163.50p 16239058
14/08/2024 159.85p 164.35p 159.40p 164.25p 10158521
13/08/2024 158.50p 159.25p 157.25p 158.50p 9066213
12/08/2024 158.20p 159.15p 156.30p 158.00p 9262707
09/08/2024 153.85p 157.20p 153.60p 157.15p 9544426
08/08/2024 152.30p 154.15p 151.70p 153.70p 7674762
07/08/2024 153.65p 155.45p 153.20p 153.95p 8882494
06/08/2024 152.75p 153.05p 150.30p 152.00p 41862112
05/08/2024 151.00p 153.20p 148.25p 151.65p 17163946
02/08/2024 157.60p 160.05p 154.52p 154.60p 15575478
01/08/2024 159.85p 163.15p 157.82p 159.45p 14420296
31/07/2024 161.30p 163.30p 159.20p 159.35p 19537442
30/07/2024 159.30p 160.15p 158.55p 158.55p 16764250
29/07/2024 160.00p 161.35p 158.85p 159.65p 14500082
26/07/2024 156.70p 159.90p 156.20p 158.90p 20589896
25/07/2024 154.15p 156.50p 152.67p 156.50p 11638734
24/07/2024 154.65p 156.65p 154.05p 156.60p 12353817
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

*Close Price adjusted for both dividends and splits