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	114.70p on 25-02-2026 at 09:54:10
Change	-0.05p -0.04%
Buy	114.75p
Sell	114.60p

Last Trade:	Sell 533.00 at 114.70p
Day's Volume:	2,625,771
Last Close:	114.75p
Open:	115.00p
ISIN:	GB0008782301

Day's Range	112.95p - 115.20p
52wk Range:	92.50p - 123.85p
Market Capitalisation:	£4.06b
VWAP:	114.50497p
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*	533	114.70p	Automatic Execution	09:54:10 - 25-Feb-26
Sell*	1,500	114.70p	Automatic Execution	09:54:01 - 25-Feb-26
Sell*	634	114.70p	Automatic Execution	09:54:01 - 25-Feb-26
Sell*	56	114.70p	Automatic Execution	09:54:01 - 25-Feb-26
Buy*	1,492	114.75p	Automatic Execution	09:53:31 - 25-Feb-26
Buy*	86	114.80p	SI Trade	09:53:23 - 25-Feb-26
Buy*	1,623	114.75p	Automatic Execution	09:53:23 - 25-Feb-26
Buy*	1	114.75p	SI Trade	09:53:02 - 25-Feb-26
Sell*	4,584	114.75p	Automatic Execution	09:52:00 - 25-Feb-26
Buy*	4	114.85p	SI Trade	09:51:56 - 25-Feb-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Feb 2026 (Wed)	115.00	115.20	112.95	114.75	2,625,771
24th Feb 2026 (Tue)	115.50	115.80	114.15	114.75	9,923,218
23rd Feb 2026 (Mon)	115.05	115.70	114.30	114.70	9,192,756
20th Feb 2026 (Fri)	115.50	116.20	114.95	114.95	12,612,947
19th Feb 2026 (Thu)	116.50	116.50	114.60	114.75	15,231,161
18th Feb 2026 (Wed)	116.50	116.55	115.10	115.85	11,908,136
17th Feb 2026 (Tue)	114.00	116.55	113.85	116.25	15,749,548
16th Feb 2026 (Mon)	116.40	116.40	113.45	113.75	11,742,850
13th Feb 2026 (Fri)	116.40	116.50	114.00	116.50	12,201,764
12th Feb 2026 (Thu)	115.90	116.75	113.65	116.30	20,486,512
11th Feb 2026 (Wed)	110.30	116.05	107.60	115.35	54,070,283
10th Feb 2026 (Tue)	108.10	110.45	108.10	110.00	24,776,299
9th Feb 2026 (Mon)	108.05	109.85	104.30	107.10	27,753,587
6th Feb 2026 (Fri)	109.15	109.25	107.25	107.50	7,964,745
5th Feb 2026 (Thu)	109.35	109.75	106.15	109.05	39,272,608
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

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
10th Feb 2026 3:19 pm	RNS	Director/PDMR Shareholding
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

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,773.10

Change92.51