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	78.96p on 19-06-2026 at 18:35:13
Change	-0.98p -1.23%
Buy	79.42p
Sell	79.30p

Last Trade:	Buy 129,513.00 at 78.96p
Day's Volume:	30,876,495
Last Close:	78.96p
Open:	80.00p
ISIN:	GB0008782301

Day's Range	78.96p - 80.00p
52wk Range:	74.10p - 122.90p
Market Capitalisation:	£2.74b
VWAP:	79.07735p
Shares in Issue:	3.47b

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*	129,513	78.96p	SI Trade Negotiated Trade	17:07:35 - 19-Jun-26
Buy*	100,972	78.96p	SI Trade Negotiated Trade	17:07:35 - 19-Jun-26
Buy*	21,163	78.96p	SI Trade Negotiated Trade	17:07:35 - 19-Jun-26
Buy*	59,260	79.00p	SI Trade Negotiated Trade	17:07:11 - 19-Jun-26
Buy*	14,643	79.00p	SI Trade Negotiated Trade	17:07:11 - 19-Jun-26
Buy*	1,605,959	79.00p	SI Trade Negotiated Trade	17:07:11 - 19-Jun-26
Buy*	5,044,216	79.00p	SI Trade Negotiated Trade	17:07:11 - 19-Jun-26
Buy*	262	78.96p	SI Trade Negotiated Trade	16:58:08 - 19-Jun-26
Unknown*	-107,132	78.96p	Correction OTC Trade	16:35:29 - 19-Jun-26
Unknown*	107,132	78.96p	OTC Trade	16:35:29 - 19-Jun-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	78.80	79.94	77.96	79.94	16,684,015
17th Jun 2026 (Wed)	77.06	79.56	77.02	79.56	19,627,197
16th Jun 2026 (Tue)	76.90	77.52	75.90	76.90	19,289,502
15th Jun 2026 (Mon)	76.00	77.32	75.96	76.68	22,217,608
12th Jun 2026 (Fri)	75.70	77.02	74.58	74.80	40,305,216
11th Jun 2026 (Thu)	75.00	75.64	74.10	74.10	27,666,949
10th Jun 2026 (Wed)	77.50	77.50	75.04	75.74	19,996,084
9th Jun 2026 (Tue)	75.14	77.46	74.96	76.66	22,606,760
8th Jun 2026 (Mon)	77.12	77.24	75.30	75.30	13,886,630
5th Jun 2026 (Fri)	77.48	78.72	77.00	77.38	12,977,845
4th Jun 2026 (Thu)	76.88	78.30	76.88	77.20	18,858,481
3rd Jun 2026 (Wed)	76.00	77.00	75.56	76.32	25,837,817
2nd Jun 2026 (Tue)	76.88	78.54	76.30	76.30	26,791,468
1st Jun 2026 (Mon)	79.62	79.80	76.38	76.38	17,711,794
29th May 2026 (Fri)	81.36	81.78	79.78	79.78	18,373,259
28th May 2026 (Thu)	80.50	81.68	80.00	80.94	14,889,233
27th May 2026 (Wed)	80.10	81.82	80.10	81.52	12,826,732
26th May 2026 (Tue)	79.60	80.70	79.34	79.78	11,927,576
25th May 2026 (Mon)	79.56	79.56	79.56	79.56	0
22nd May 2026 (Fri)	78.94	81.26	78.80	79.56	21,835,726
21st May 2026 (Thu)	78.62	79.46	78.18	78.54	16,311,144
20th May 2026 (Wed)	76.46	78.76	76.00	78.54	20,329,720
19th May 2026 (Tue)	77.00	78.22	76.38	76.88	42,508,116

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
12th Jun 2026 7:00 am	RNS	Director/PDMR Shareholding
9th Jun 2026 3:11 pm	RNS	Director/PDMR Shareholding
9th Jun 2026 7:00 am	RNS	Directorate change
1st Jun 2026 7:00 am	RNS	Total Voting Rights
20th May 2026 10:41 am	RNS	Holding(s) in Company
20th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 9:49 am	RNS	Director/PDMR Shareholding
15th May 2026 1:32 pm	RNS	Holding(s) in Company
14th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 4:10 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43