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	100.30p on 09-12-2025 at 19:05:12
Change	-0.10p -0.1%
Buy	100.50p
Sell	100.45p

Last Trade:	Sell 76,340.00 at 100.30p
Day's Volume:	14,364,234
Last Close:	100.30p
Open:	100.65p
ISIN:	GB0008782301

Day's Range	100.25p - 102.05p
52wk Range:	92.50p - 128.05p
Market Capitalisation:	£3.55b
VWAP:	100.84027p
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*	76,340	100.30p	SI Trade Suspected SELL Trade	17:10:21 - 09-Dec-25
Sell*	41,945	100.30p	SI Trade Suspected SELL Trade	17:10:21 - 09-Dec-25
Sell*	4,153	100.30p	SI Trade Suspected SELL Trade	16:49:49 - 09-Dec-25
Buy*	138,579	100.682p	SI Trade Negotiated Trade	16:47:09 - 09-Dec-25
Sell*	1,462	100.30p	SI Trade	16:35:02 - 09-Dec-25
Buy*	40	100.50p	Automatic Execution	16:29:55 - 09-Dec-25
Buy*	1	100.50p	Automatic Execution	16:29:55 - 09-Dec-25
Buy*	343	100.50p	Automatic Execution	16:29:55 - 09-Dec-25
Buy*	385	100.50p	Automatic Execution	16:29:55 - 09-Dec-25
Buy*	5	100.50p	SI Trade	16:29:51 - 09-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Nov 2025 (Fri)	97.00	100.70	96.54	100.70	33,212,315
20th Nov 2025 (Thu)	99.64	99.90	97.60	97.60	10,693,330
19th Nov 2025 (Wed)	100.10	100.70	98.92	98.92	15,929,320
18th Nov 2025 (Tue)	98.44	100.45	98.44	100.00	17,618,742
17th Nov 2025 (Mon)	101.60	102.55	99.90	100.20	17,428,244
14th Nov 2025 (Fri)	100.60	102.60	98.82	102.10	40,280,980
13th Nov 2025 (Thu)	101.00	104.60	100.95	102.00	16,160,584
12th Nov 2025 (Wed)	103.30	104.15	101.45	101.65	39,662,928
11th Nov 2025 (Tue)	106.00	107.15	104.00	105.80	36,696,202
10th Nov 2025 (Mon)	102.90	105.85	102.90	104.80	17,885,159

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
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
1st Oct 2025 10:38 am	RNS	Total Voting Rights
1st Oct 2025 7:00 am	RNS	Investor and analyst update and trading statement
9th Sep 2025 4:18 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08