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	82.44p on 06-05-2026 at 18:35:14
Change	3.36p 4.25%
Buy	82.74p
Sell	82.66p

Last Trade:	Unknown 18,900.00 at 82.748p
Day's Volume:	37,270,260
Last Close:	82.44p
Open:	80.00p
ISIN:	GB0008782301

Day's Range	80.00p - 84.08p
52wk Range:	75.86p - 123.85p
Market Capitalisation:	£2.88b
VWAP:	82.23866p
Shares in Issue:	3.49b

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
Unknown*	18,900	82.748p	OTC Trade	16:53:03 - 06-May-26
Sell*	29,890	82.48p	SI Trade Suspected SELL Trade	16:48:03 - 06-May-26
Sell*	29,890	82.48p	SI Trade Suspected SELL Trade	16:48:03 - 06-May-26
Buy*	5,456	82.44p	SI Trade	16:35:23 - 06-May-26
Buy*	8,955,298	82.44p	Suspected BUY Trade	16:35:23 - 06-May-26
Unknown*	253	82.74p	OTC Trade	16:29:59 - 06-May-26
Buy*	26	82.74p	SI Trade	16:29:59 - 06-May-26
Buy*	894	82.76p	Automatic Execution	16:29:55 - 06-May-26
Buy*	1,466	82.74p	Automatic Execution	16:29:55 - 06-May-26
Buy*	1,373	82.72p	Automatic Execution	16:29:55 - 06-May-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	80.00	84.08	80.00	82.44	37,270,260
5th May 2026 (Tue)	79.06	79.46	78.36	79.08	70,162,465
4th May 2026 (Mon)	79.44	79.44	79.44	79.44	0
1st May 2026 (Fri)	78.00	79.68	77.46	79.44	15,051,043
30th Apr 2026 (Thu)	76.00	77.98	75.86	77.82	28,371,493
29th Apr 2026 (Wed)	79.00	79.24	76.04	76.34	23,668,683
28th Apr 2026 (Tue)	81.00	81.94	78.48	79.00	58,126,537
27th Apr 2026 (Mon)	84.30	84.88	82.72	83.38	20,464,743
24th Apr 2026 (Fri)	83.66	84.42	82.40	83.98	25,536,806
23rd Apr 2026 (Thu)	84.50	85.20	83.80	84.42	24,636,503
22nd Apr 2026 (Wed)	85.06	85.66	84.50	85.50	39,022,315
21st Apr 2026 (Tue)	85.00	85.88	84.28	84.80	37,599,463
20th Apr 2026 (Mon)	86.04	86.26	85.02	85.36	20,670,159
17th Apr 2026 (Fri)	84.80	89.06	84.14	87.86	38,258,838
16th Apr 2026 (Thu)	85.44	86.82	84.82	85.16	21,940,456
15th Apr 2026 (Wed)	85.78	86.64	84.46	85.06	29,028,091
14th Apr 2026 (Tue)	85.14	85.74	84.54	84.80	20,520,558
13th Apr 2026 (Mon)	85.42	85.42	84.20	85.04	20,185,683
10th Apr 2026 (Fri)	87.48	88.82	86.00	86.10	26,874,845
9th Apr 2026 (Thu)	87.76	88.00	85.96	87.32	26,429,483
8th Apr 2026 (Wed)	90.00	90.00	87.24	88.22	72,917,584
7th Apr 2026 (Tue)	85.00	85.62	82.58	82.94	27,097,171

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
6th May 2026 3:30 pm	RNS	Holding(s) in Company
6th May 2026 11:05 am	RNS	Holding(s) in Company
5th May 2026 11:28 am	RNS	Holding(s) in Company
1st May 2026 11:53 am	RNS	Total Voting Rights
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 4:34 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 4:23 pm	RNS	Result of AGM
28th Apr 2026 7:00 am	RNS	Trading Statement
23rd Apr 2026 9:25 am	RNS	Transaction in Own Shares
20th Apr 2026 8:41 am	RNS	Director Declaration

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,438.66

Change219.55