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	102.65p on 19-12-2025 at 19:30:08
Change	-1.60p -1.53%
Buy	102.45p
Sell	102.30p

Last Trade:	Buy 140,821.00 at 102.63p
Day's Volume:	19,848,434
Last Close:	102.65p
Open:	103.45p
ISIN:	GB0008782301

Day's Range	102.15p - 103.80p
52wk Range:	92.50p - 124.50p
Market Capitalisation:	£3.63b
VWAP:	102.66275p
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
Buy*	140,821	102.63p	SI Trade Negotiated Trade	16:47:17 - 19-Dec-25
Buy*	629,208	102.65p	SI Trade	16:44:04 - 19-Dec-25
Sell*	150,000	102.65p	Automatic Execution	16:35:34 - 19-Dec-25
Sell*	1,402	102.30p	Automatic Execution	16:29:55 - 19-Dec-25
Sell*	2,150	102.30p	Automatic Execution	16:29:55 - 19-Dec-25
Sell*	940	102.30p	Automatic Execution	16:29:55 - 19-Dec-25
Buy*	2	102.45p	SI Trade	16:29:51 - 19-Dec-25
Sell*	5,000	102.326p	Ordinary	16:29:41 - 19-Dec-25
Buy*	954	102.35p	Automatic Execution	16:29:40 - 19-Dec-25
Buy*	2,380	102.35p	Automatic Execution	16:29:40 - 19-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	103.45	103.80	102.15	102.65	19,848,434
18th Dec 2025 (Thu)	104.25	104.75	103.50	104.25	16,745,697
17th Dec 2025 (Wed)	102.85	104.65	102.85	104.00	21,857,887
16th Dec 2025 (Tue)	101.55	102.35	101.40	102.30	10,234,822
15th Dec 2025 (Mon)	101.85	101.90	100.20	101.75	9,222,050
12th Dec 2025 (Fri)	101.55	102.30	101.30	101.75	8,989,654
11th Dec 2025 (Thu)	99.94	101.30	99.68	101.25	8,484,769
10th Dec 2025 (Wed)	100.00	101.85	99.64	99.64	12,881,722
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

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
15th Dec 2025 4:17 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 4:21 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 4:18 pm	RNS	Director Declaration
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

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65