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	79.44p on 01-05-2026 at 18:50:10
Change	1.62p 2.08%
Buy	79.34p
Sell	79.26p

Last Trade:	Sell 71,405.00 at 79.446p
Day's Volume:	15,051,043
Last Close:	79.44p
Open:	78.00p
ISIN:	GB0008782301

Day's Range	77.46p - 79.68p
52wk Range:	75.86p - 123.85p
Market Capitalisation:	£2.77b
VWAP:	78.7809p
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
Sell*	71,405	79.446p	SI Trade Suspected SELL Trade	16:47:02 - 01-May-26
Unknown*	13,274	79.44p	OTC Trade	16:37:00 - 01-May-26
Buy*	5,336	79.44p	Ordinary	16:36:42 - 01-May-26
Buy*	5,336	79.44p	Automatic Execution	16:36:38 - 01-May-26
Buy*	1,263	79.44p	SI Trade	16:35:10 - 01-May-26
Buy*	16,680	79.44p	SI Trade	16:35:10 - 01-May-26
Buy*	3,435,371	79.44p	Suspected BUY Trade	16:35:10 - 01-May-26
Buy*	30,000	79.28p	Ordinary	16:30:17 - 01-May-26
Sell*	2,325	79.28p	Automatic Execution	16:29:51 - 01-May-26
Sell*	3,300	79.28p	Automatic Execution	16:29:51 - 01-May-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Apr 2026 (Fri)	84.56	84.56	84.56	84.56	0
2nd Apr 2026 (Thu)	84.34	85.20	83.28	84.56	38,564,225
1st Apr 2026 (Wed)	90.62	91.64	87.50	88.56	43,833,102

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
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
9th Apr 2026 7:00 am	RNS	Transaction in Own Shares
2nd Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89