Taylor Wimpey (TW.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/01/2021 168.50p 168.67p 162.45p 162.85p 13308435
11/01/2021 169.00p 169.00p 165.55p 167.10p 13031147
08/01/2021 167.90p 171.64p 166.50p 169.45p 14732049
07/01/2021 166.90p 168.20p 160.00p 164.95p 10633857
06/01/2021 162.05p 165.00p 158.60p 164.60p 12257427
05/01/2021 156.00p 161.95p 155.25p 161.25p 11066997
04/01/2021 169.15p 169.47p 157.00p 157.80p 16396597
31/12/2020 164.25p 166.16p 161.80p 165.80p 5586941
30/12/2020 165.00p 169.30p 165.00p 165.70p 6063326
29/12/2020 170.15p 171.50p 164.50p 165.90p 13718622
28/12/2020 170.45p 176.20p 164.80p 167.00p 9754772
24/12/2020 170.45p 176.20p 164.80p 167.00p 9754772
23/12/2020 161.00p 167.35p 160.80p 166.85p 12652899
22/12/2020 158.55p 161.02p 156.80p 160.75p 7974401
21/12/2020 155.35p 158.55p 149.10p 158.05p 12640412
18/12/2020 161.60p 164.05p 160.05p 161.50p 18273964
17/12/2020 166.15p 169.30p 161.50p 163.05p 9549787
16/12/2020 161.90p 167.05p 160.92p 164.40p 15603304
15/12/2020 157.20p 160.75p 154.65p 160.65p 10743647
14/12/2020 155.85p 161.75p 155.85p 156.75p 12070275
11/12/2020 153.95p 154.53p 147.25p 150.55p 17972132
10/12/2020 159.25p 160.25p 153.05p 153.30p 12869446
09/12/2020 159.70p 163.85p 157.80p 160.05p 12195275
08/12/2020 157.10p 162.00p 154.50p 157.35p 17835418
07/12/2020 160.65p 161.75p 152.40p 157.85p 20809800
04/12/2020 165.80p 168.15p 159.85p 161.10p 30033626
03/12/2020 161.65p 166.95p 159.25p 166.95p 13415200
02/12/2020 163.35p 165.95p 160.20p 162.15p 18303542
01/12/2020 156.15p 166.50p 155.05p 166.05p 13474749
30/11/2020 156.55p 160.31p 153.60p 153.95p 26578640
27/11/2020 157.55p 158.55p 153.95p 157.20p 24110200
26/11/2020 160.80p 161.15p 156.88p 158.50p 13395124
25/11/2020 165.30p 165.90p 160.15p 160.50p 16655231
24/11/2020 167.40p 169.70p 163.75p 164.60p 16989260
23/11/2020 167.65p 170.55p 167.65p 167.70p 14561148
20/11/2020 167.15p 172.05p 165.35p 167.00p 22764624
19/11/2020 162.90p 168.45p 161.45p 167.50p 24524768
18/11/2020 159.00p 166.00p 158.60p 166.00p 24455752
17/11/2020 150.30p 159.00p 149.60p 159.00p 23506132
16/11/2020 149.70p 151.95p 147.64p 150.30p 13719927
13/11/2020 144.10p 149.00p 142.30p 148.75p 10843308
12/11/2020 147.95p 148.58p 143.35p 145.45p 12010995
10/11/2020 143.45p 146.60p 140.75p 145.55p 25510480
09/11/2020 133.00p 149.95p 132.35p 146.25p 49345792
06/11/2020 121.80p 123.85p 120.60p 123.30p 13392334
05/11/2020 120.70p 123.75p 119.85p 122.50p 20247516
04/11/2020 114.35p 119.50p 113.60p 119.50p 13817095
03/11/2020 110.20p 116.05p 110.04p 116.05p 16753904
02/11/2020 105.45p 108.95p 102.43p 108.60p 12625543
30/10/2020 105.00p 106.60p 104.60p 105.80p 13880933
29/10/2020 105.60p 108.40p 104.62p 106.05p 13046679
28/10/2020 108.30p 108.75p 104.15p 105.75p 22191860
27/10/2020 115.30p 116.50p 109.80p 110.65p 12138417
26/10/2020 117.75p 120.80p 115.10p 115.55p 9753805
23/10/2020 116.50p 119.95p 115.23p 119.40p 12196154
22/10/2020 115.20p 118.75p 113.60p 114.95p 11192934
21/10/2020 115.75p 116.10p 112.85p 115.35p 11913059
20/10/2020 116.25p 117.85p 114.40p 115.15p 11016507
19/10/2020 117.15p 117.55p 115.15p 117.30p 5891509
16/10/2020 119.20p 120.25p 115.65p 116.65p 12952431
15/10/2020 118.95p 118.95p 114.90p 118.55p 10137980
14/10/2020 117.60p 121.45p 115.75p 119.55p 11166700
13/10/2020 121.75p 122.21p 117.05p 117.45p 15129333
12/10/2020 120.95p 123.07p 119.95p 121.60p 13297387
09/10/2020 120.75p 121.92p 119.75p 120.20p 10415362
08/10/2020 117.55p 122.35p 117.35p 121.25p 16370091
07/10/2020 115.00p 117.95p 113.60p 116.30p 18137890
06/10/2020 111.40p 114.25p 108.70p 114.00p 14233306
05/10/2020 110.45p 112.22p 109.66p 110.80p 10432397
02/10/2020 108.30p 109.60p 106.80p 109.30p 9601671
01/10/2020 109.05p 110.10p 106.25p 109.05p 14390451
30/09/2020 103.80p 109.00p 103.80p 108.45p 17102572
29/09/2020 106.55p 106.71p 104.02p 105.25p 10396182
28/09/2020 103.95p 106.46p 101.87p 105.30p 13348959
25/09/2020 101.15p 102.45p 99.90p 101.20p 10684565
24/09/2020 99.40p 103.95p 98.68p 101.05p 14777555
23/09/2020 100.30p 105.35p 99.04p 100.75p 14608499
22/09/2020 100.50p 101.32p 98.52p 99.18p 16432953
21/09/2020 104.45p 105.20p 98.12p 99.94p 23185198
18/09/2020 109.50p 110.00p 105.30p 105.30p 27592272
17/09/2020 112.30p 112.65p 109.85p 110.10p 10657209
16/09/2020 111.15p 114.05p 109.00p 113.30p 24736532
15/09/2020 110.95p 114.10p 110.50p 113.70p 11381956
14/09/2020 111.15p 113.26p 109.60p 110.65p 7458744
11/09/2020 114.35p 115.00p 110.80p 111.15p 12101674
10/09/2020 114.90p 116.55p 113.45p 114.10p 10414348
09/09/2020 114.50p 114.85p 111.90p 112.85p 11518958
08/09/2020 118.50p 118.50p 112.80p 114.80p 15598892
07/09/2020 116.85p 118.44p 115.60p 117.15p 6717386
04/09/2020 118.50p 121.40p 114.55p 114.85p 17142844
03/09/2020 126.70p 126.95p 120.15p 120.85p 12029682
02/09/2020 118.05p 126.15p 118.05p 126.05p 24581680
01/09/2020 121.85p 121.85p 115.65p 117.65p 26586204
31/08/2020 120.15p 124.20p 118.25p 122.50p 24159763
28/08/2020 120.15p 124.20p 118.25p 122.50p 24168112
27/08/2020 120.35p 121.29p 119.05p 120.10p 10485902
26/08/2020 118.05p 120.55p 116.95p 119.65p 11696511
25/08/2020 123.00p 123.00p 117.80p 117.80p 10003907
24/08/2020 121.45p 125.00p 120.87p 121.55p 10860975
21/08/2020 121.00p 122.30p 118.38p 120.65p 9814689
20/08/2020 120.00p 122.40p 119.95p 119.95p 10730725
19/08/2020 121.45p 122.90p 120.20p 122.45p 13681095
18/08/2020 122.00p 123.95p 121.05p 121.60p 17094004
17/08/2020 120.00p 121.90p 118.90p 121.35p 9741048
14/08/2020 119.30p 120.60p 118.20p 120.25p 9406979
13/08/2020 121.95p 124.50p 119.20p 119.50p 15898433
12/08/2020 117.25p 121.36p 116.70p 120.60p 13178624
11/08/2020 120.40p 120.90p 117.25p 117.25p 16097746
10/08/2020 120.00p 121.40p 117.75p 118.10p 11038036
07/08/2020 117.75p 119.50p 116.35p 119.50p 9235245
06/08/2020 122.55p 122.64p 117.25p 118.35p 16313907
05/08/2020 121.85p 123.80p 120.20p 123.70p 17191268
04/08/2020 119.35p 122.15p 116.50p 119.30p 20911643
03/08/2020 117.95p 118.75p 114.89p 118.75p 15948410
31/07/2020 123.00p 123.80p 118.35p 118.35p 22729440
30/07/2020 123.90p 124.25p 118.90p 121.80p 23620700
29/07/2020 127.00p 129.75p 119.75p 122.20p 40051570
28/07/2020 131.50p 135.35p 131.23p 132.95p 13110054
27/07/2020 130.00p 130.80p 128.40p 130.00p 12207785
24/07/2020 133.00p 134.15p 129.50p 130.00p 18971684
23/07/2020 137.90p 137.93p 134.25p 134.25p 11915226
22/07/2020 137.60p 138.90p 135.90p 137.55p 12831303
21/07/2020 141.25p 142.60p 137.50p 138.00p 15866699
20/07/2020 141.75p 144.85p 139.70p 140.10p 12433239
17/07/2020 141.60p 142.75p 139.55p 141.70p 9286114
16/07/2020 142.65p 143.35p 140.65p 142.15p 6195298
15/07/2020 139.20p 144.25p 138.50p 143.40p 14567235
14/07/2020 142.00p 142.30p 138.25p 138.75p 14530249
13/07/2020 146.80p 148.45p 142.75p 143.70p 10358897
10/07/2020 141.55p 145.90p 140.80p 145.00p 13488847
09/07/2020 144.50p 147.58p 143.25p 143.40p 16393164
08/07/2020 142.60p 146.00p 140.55p 141.45p 21283754
07/07/2020 143.55p 144.85p 141.35p 144.00p 13364960
06/07/2020 143.55p 146.22p 142.25p 143.95p 15086512
03/07/2020 143.70p 143.70p 136.65p 137.00p 13707600
02/07/2020 139.95p 143.25p 139.15p 143.25p 14974007
01/07/2020 142.60p 143.35p 138.25p 138.50p 16306981
30/06/2020 141.90p 143.10p 138.80p 142.60p 42141537
29/06/2020 141.20p 145.87p 139.70p 141.95p 14136137
26/06/2020 145.45p 145.69p 141.41p 142.55p 12946885
25/06/2020 141.65p 144.54p 139.05p 143.05p 15083512
24/06/2020 147.65p 149.30p 142.30p 142.30p 20629948
23/06/2020 148.80p 150.10p 145.20p 148.05p 21257741
22/06/2020 148.00p 155.50p 148.00p 150.40p 58689848
19/06/2020 143.30p 150.07p 143.00p 148.95p 49508392
18/06/2020 140.00p 146.21p 138.78p 142.75p 64114400
17/06/2020 154.05p 155.55p 151.10p 151.80p 23061736
16/06/2020 149.25p 155.60p 148.70p 151.40p 10836765
15/06/2020 147.50p 149.80p 143.95p 145.80p 11155501
12/06/2020 146.60p 153.80p 142.85p 151.50p 10301909
11/06/2020 152.15p 154.67p 148.70p 148.70p 10877429
10/06/2020 157.45p 161.92p 155.31p 156.30p 13949152
09/06/2020 166.20p 167.80p 158.50p 159.00p 15039625
08/06/2020 160.65p 170.39p 158.85p 166.45p 21057932
05/06/2020 161.90p 168.10p 160.08p 161.40p 15476257
04/06/2020 159.00p 161.15p 155.98p 158.75p 14339565
03/06/2020 154.45p 159.30p 152.05p 159.20p 10515483
02/06/2020 151.65p 154.90p 149.50p 152.45p 15520592
01/06/2020 145.50p 151.30p 145.50p 151.30p 10323695
29/05/2020 153.45p 153.45p 143.60p 143.60p 28264323
28/05/2020 151.20p 155.30p 148.40p 154.75p 17988240
27/05/2020 154.00p 154.30p 147.55p 149.10p 13872375
26/05/2020 146.35p 152.70p 144.40p 152.40p 15329302
25/05/2020 137.25p 141.25p 135.80p 140.90p 26396583
22/05/2020 137.25p 141.25p 135.80p 140.90p 26396584
21/05/2020 137.35p 139.62p 136.00p 138.05p 8911736
20/05/2020 144.00p 146.07p 136.02p 138.30p 14120780
19/05/2020 147.05p 149.57p 142.15p 145.30p 13328624
18/05/2020 143.45p 146.80p 140.60p 144.75p 10955726
15/05/2020 138.60p 141.90p 137.05p 140.40p 12218809
14/05/2020 140.00p 142.35p 132.85p 137.20p 14500492
13/05/2020 147.60p 151.45p 140.30p 141.90p 16132156
12/05/2020 151.00p 168.00p 145.85p 145.85p 15534908
11/05/2020 155.35p 156.60p 150.65p 150.65p 24116202
08/05/2020 149.40p 154.20p 146.75p 151.90p 11873676
07/05/2020 149.40p 154.20p 146.75p 151.90p 11873676
06/05/2020 151.05p 153.74p 147.00p 149.65p 10173999
05/05/2020 154.10p 154.56p 149.73p 150.70p 11594710
04/05/2020 148.60p 153.75p 143.91p 151.80p 11471801
01/05/2020 144.20p 150.95p 142.65p 149.40p 8415058
30/04/2020 157.35p 160.35p 146.62p 147.05p 23692708
29/04/2020 154.35p 156.35p 149.55p 155.35p 19700856
28/04/2020 150.00p 157.28p 149.05p 155.40p 18465284
27/04/2020 154.75p 157.25p 148.70p 148.70p 29554664
24/04/2020 145.65p 155.10p 143.08p 151.55p 19385612
23/04/2020 144.00p 152.16p 139.00p 147.80p 28155562
22/04/2020 129.90p 135.80p 129.25p 135.10p 10905588
21/04/2020 127.10p 133.25p 125.60p 128.40p 12912994
20/04/2020 137.20p 139.38p 129.80p 129.95p 12410093
17/04/2020 135.10p 146.45p 128.40p 136.35p 25523474
16/04/2020 126.85p 129.65p 122.31p 127.95p 20510256
15/04/2020 127.05p 129.39p 119.75p 125.25p 25171708
14/04/2020 144.00p 146.40p 127.20p 127.20p 27436816
09/04/2020 133.95p 143.70p 133.95p 141.90p 28504451
08/04/2020 123.80p 132.10p 121.39p 132.10p 20652052
07/04/2020 121.25p 133.08p 120.55p 127.20p 29653940
06/04/2020 106.15p 117.30p 104.31p 117.00p 15958004
03/04/2020 107.65p 108.65p 101.50p 101.50p 16307042
02/04/2020 108.15p 112.45p 107.65p 109.30p 13337364
01/04/2020 114.40p 115.40p 108.30p 110.00p 33548980

*Close Price adjusted for both dividends and splits