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	107.20p on 05-02-2026 at 08:30:01
Change	-2.60p -2.37%
Buy	107.30p
Sell	107.15p

Last Trade:	Sell 77.00 at 107.20p
Day's Volume:	3,341,386
Last Close:	109.80p
Open:	109.35p
ISIN:	GB0008782301

Day's Range	106.85p - 109.75p
52wk Range:	92.50p - 123.85p
Market Capitalisation:	£3.80b
VWAP:	107.9117p
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*	77	107.20p	SI Trade	08:30:00 - 05-Feb-26
Buy*	190	107.20p	Automatic Execution	08:30:00 - 05-Feb-26
Buy*	217	107.20p	Automatic Execution	08:30:00 - 05-Feb-26
Buy*	1,458	107.20p	Automatic Execution	08:30:00 - 05-Feb-26
Sell*	208	107.15p	Automatic Execution	08:30:00 - 05-Feb-26
Sell*	1,088	107.15p	Automatic Execution	08:30:00 - 05-Feb-26
Buy*	2	107.20p	SI Trade	08:29:51 - 05-Feb-26
Buy*	9,268	107.30p	SI Trade	08:29:50 - 05-Feb-26
Buy*	4	107.35p	SI Trade	08:29:49 - 05-Feb-26
Sell*	736	107.20p	Automatic Execution	08:29:49 - 05-Feb-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	109.35	109.75	106.85	109.80	3,341,386
4th Feb 2026 (Wed)	109.35	112.00	109.25	109.80	26,868,441
3rd Feb 2026 (Tue)	109.20	109.55	107.75	109.55	16,942,437
2nd Feb 2026 (Mon)	107.00	108.30	107.00	108.30	31,829,165
30th Jan 2026 (Fri)	106.85	108.30	106.65	106.75	12,217,425
29th Jan 2026 (Thu)	108.35	109.00	107.00	107.00	17,822,686
28th Jan 2026 (Wed)	106.60	108.30	106.10	108.10	11,355,074
27th Jan 2026 (Tue)	106.50	106.90	105.80	106.50	8,789,317
26th Jan 2026 (Mon)	105.90	106.80	105.75	105.90	11,016,636
23rd Jan 2026 (Fri)	105.95	107.15	105.25	106.10	9,356,312
22nd Jan 2026 (Thu)	107.85	108.60	105.00	107.70	19,617,584
21st Jan 2026 (Wed)	106.65	107.15	105.25	107.15	14,296,460
20th Jan 2026 (Tue)	107.00	107.65	105.40	106.40	21,569,087
19th Jan 2026 (Mon)	105.90	107.55	104.45	107.55	24,884,109
16th Jan 2026 (Fri)	105.90	106.90	104.10	106.90	12,777,766
15th Jan 2026 (Thu)	99.62	105.30	98.50	103.80	57,709,640
14th Jan 2026 (Wed)	108.30	108.30	103.70	103.90	30,285,111
13th Jan 2026 (Tue)	110.00	110.75	106.30	107.65	22,715,959
12th Jan 2026 (Mon)	109.75	110.20	108.75	109.65	15,709,645
9th Jan 2026 (Fri)	108.15	109.10	107.55	108.85	9,718,065
8th Jan 2026 (Thu)	108.25	108.40	106.70	108.10	9,656,491
7th Jan 2026 (Wed)	106.00	108.75	105.80	108.10	13,195,303
6th Jan 2026 (Tue)	107.65	107.85	105.70	105.70	12,115,389
5th Jan 2026 (Mon)	107.00	107.95	106.00	107.90	19,080,920

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
2nd Feb 2026 2:17 pm	RNS	Total Voting Rights
22nd Jan 2026 3:11 pm	RNS	Holding(s) in Company
15th Jan 2026 7:00 am	RNS	Trading Statement
9th Jan 2026 2:51 pm	RNS	Director/PDMR Shareholding
2nd Jan 2026 12:02 pm	RNS	Total Voting Rights
2nd Jan 2026 11:59 am	RNS	Block listing Interim Review
2nd Jan 2026 11:54 am	RNS	Block listing Interim Review
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

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,372.81

Change-29.53