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	102.20p on 03-12-2025 at 06:00:10
Change	0.00p 0%
Buy	112.00p
Sell	93.00p

Last Trade:	Buy 134,189.00 at 102.405p
Day's Volume:	0
Last Close:	102.20p
Open:	0.00p
ISIN:	GB0008782301

Day's Range	0.00p - 0.00p
52wk Range:	92.50p - 129.25p
Market Capitalisation:	£3.62b
VWAP:	0.00p
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*	134,189	102.405p	SI Trade Negotiated Trade	16:47:10 - 02-Dec-25
Buy*	347	102.20p	Automatic Execution	16:35:27 - 02-Dec-25
Buy*	2,740	102.20p	SI Trade	16:35:25 - 02-Dec-25
Buy*	56	102.20p	SI Trade	16:35:25 - 02-Dec-25
Buy*	25,220	102.20p	SI Trade	16:35:25 - 02-Dec-25
Buy*	6,518,736	102.20p	Suspected BUY Trade	16:35:25 - 02-Dec-25
Buy*	6,487	101.85p	Automatic Execution	16:29:51 - 02-Dec-25
Buy*	2,225	101.85p	Automatic Execution	16:29:51 - 02-Dec-25
Buy*	4,300	101.85p	Automatic Execution	16:29:41 - 02-Dec-25
Buy*	2,098	101.85p	Automatic Execution	16:29:41 - 02-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	102.20	102.20	102.20	102.20	0
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
7th Nov 2025 (Fri)	103.50	103.90	102.30	102.75	11,693,867
6th Nov 2025 (Thu)	104.10	106.10	103.15	103.50	14,684,305
5th Nov 2025 (Wed)	104.90	105.40	103.65	103.75	17,080,460
4th Nov 2025 (Tue)	103.00	106.10	103.00	104.90	12,250,120
3rd Nov 2025 (Mon)	105.00	105.75	104.40	105.05	11,129,917

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

Value9,701.80

Change0.00