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	82.14p on 06-05-2026 at 14:01:22
Change	3.06p 3.87%
Buy	82.20p
Sell	82.14p

Last Trade:	Buy 952.00 at 82.14p
Day's Volume:	19,750,850
Last Close:	79.08p
Open:	80.00p
ISIN:	GB0008782301

Day's Range	80.00p - 84.08p
52wk Range:	75.86p - 123.85p
Market Capitalisation:	£2.87b
VWAP:	82.15281p
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
Buy*	952	82.14p	Automatic Execution	15:01:20 - 06-May-26
Sell*	118	82.08p	SI Trade	15:00:55 - 06-May-26
Buy*	10	82.10p	SI Trade	15:00:20 - 06-May-26
Sell*	1,000	82.051p	Ordinary	15:00:17 - 06-May-26
Buy*	549	82.06p	Automatic Execution	15:00:08 - 06-May-26
Buy*	1,032	82.06p	Automatic Execution	15:00:08 - 06-May-26
Buy*	799	82.06p	Automatic Execution	15:00:08 - 06-May-26
Sell*	1,521	82.04p	Automatic Execution	15:00:01 - 06-May-26
Sell*	1,023	82.06p	Automatic Execution	14:59:52 - 06-May-26
Sell*	1,416	82.06p	Automatic Execution	14:59:52 - 06-May-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Apr 2026 (Mon)	84.56	84.56	84.56	84.56	0

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
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
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares
9th Apr 2026 3:42 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,440.45

Change221.34