Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Taylor Wimpey (TW.) Share Price

Intraday
Historical

Price	104.15p on 23-12-2025 at 19:40:08
Change	0.55p 0.53%
Buy	104.50p
Sell	104.45p

Last Trade:	Sell 1,832.00 at 104.15p
Day's Volume:	9,289,281
Last Close:	104.15p
Open:	103.95p
ISIN:	GB0008782301

Day's Range	103.50p - 104.70p
52wk Range:	92.50p - 124.50p
Market Capitalisation:	£3.68b
VWAP:	104.2357p
Shares in Issue:	3.54b

Sector: Household Goods

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Taylor Wimpey (TW.) Latest Trades
Sell*	1,832	104.15p	SI Trade Suspected SELL Trade	17:11:54 - 23-Dec-25
Sell*	85,229	104.15p	SI Trade Suspected SELL Trade	17:11:54 - 23-Dec-25
Sell*	93	104.15p	SI Trade Suspected SELL Trade	17:11:54 - 23-Dec-25
Sell*	3,464,978	104.15p	Uncrossing Trade	16:35:29 - 23-Dec-25
Sell*	100	104.45p	Automatic Execution	16:29:39 - 23-Dec-25
Sell*	4,061	104.45p	Automatic Execution	16:29:39 - 23-Dec-25
Sell*	9,433	104.45p	Automatic Execution	16:29:39 - 23-Dec-25
Buy*	100	104.50p	Automatic Execution	16:29:08 - 23-Dec-25
Buy*	314	104.50p	Automatic Execution	16:29:08 - 23-Dec-25
Buy*	485	104.50p	Automatic Execution	16:29:08 - 23-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	103.95	104.70	103.50	104.15	9,289,281
22nd Dec 2025 (Mon)	102.50	103.80	102.25	103.60	9,782,403
19th Dec 2025 (Fri)	103.45	103.80	102.15	102.65	19,848,434
18th Dec 2025 (Thu)	104.25	104.75	103.50	104.25	16,745,697
17th Dec 2025 (Wed)	102.85	104.65	102.85	104.00	21,857,887
16th Dec 2025 (Tue)	101.55	102.35	101.40	102.30	10,234,822
15th Dec 2025 (Mon)	101.85	101.90	100.20	101.75	9,222,050
12th Dec 2025 (Fri)	101.55	102.30	101.30	101.75	8,989,654
11th Dec 2025 (Thu)	99.94	101.30	99.68	101.25	8,484,769
10th Dec 2025 (Wed)	100.00	101.85	99.64	99.64	12,881,722
9th Dec 2025 (Tue)	100.65	102.05	100.25	100.30	14,364,234
8th Dec 2025 (Mon)	102.65	102.80	100.35	100.40	17,449,738
5th Dec 2025 (Fri)	101.60	103.70	100.40	103.00	12,199,671
4th Dec 2025 (Thu)	101.90	102.75	101.05	101.95	8,280,857
3rd Dec 2025 (Wed)	101.85	102.10	100.80	101.75	13,127,572
2nd Dec 2025 (Tue)	103.20	104.70	101.60	102.20	21,769,608
1st Dec 2025 (Mon)	101.80	102.00	100.25	101.20	9,668,559
28th Nov 2025 (Fri)	103.80	104.15	101.75	102.60	18,030,069
27th Nov 2025 (Thu)	101.85	103.85	101.75	103.75	12,447,944
26th Nov 2025 (Wed)	103.00	105.60	99.40	101.60	46,797,053
25th Nov 2025 (Tue)	101.25	103.40	100.65	103.40	25,109,988
24th Nov 2025 (Mon)	100.40	101.80	100.35	101.15	24,645,569

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
15th Dec 2025 4:17 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 4:21 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 4:18 pm	RNS	Director Declaration
1st Dec 2025 12:03 pm	RNS	Total Voting Rights
18th Nov 2025 3:47 pm	RNS	Director/PDMR Shareholding
12th Nov 2025 7:00 am	RNS	Trading Statement
11th Nov 2025 12:07 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 4:26 pm	RNS	Total Voting Rights
17th Oct 2025 3:33 pm	RNS	Purchase of Shares by the Employee Benefit Trust
10th Oct 2025 9:27 am	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,889.22

Change23.25