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	82.98p on 08-05-2026 at 09:02:48
Change	0.14p 0.17%
Buy	83.06p
Sell	83.00p

Last Trade:	Sell 160.00 at 82.98p
Day's Volume:	4,235,397
Last Close:	82.84p
Open:	82.50p
ISIN:	GB0008782301

Day's Range	82.02p - 83.04p
52wk Range:	75.86p - 123.85p
Market Capitalisation:	£2.89b
VWAP:	82.31824p
Shares in Issue:	3.48b

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*	160	82.98p	Automatic Execution	10:02:45 - 08-May-26
Sell*	1,660	82.98p	Automatic Execution	10:02:45 - 08-May-26
Buy*	5,000	83.04p	Ordinary	10:02:44 - 08-May-26
Buy*	69	83.02p	SI Trade	10:02:44 - 08-May-26
Sell*	1,156	83.02p	Automatic Execution	10:02:44 - 08-May-26
Sell*	219	83.02p	Automatic Execution	10:02:44 - 08-May-26
Buy*	567	83.04p	Automatic Execution	10:02:44 - 08-May-26
Buy*	171	83.04p	Automatic Execution	10:02:44 - 08-May-26
Buy*	612	83.02p	Automatic Execution	10:02:44 - 08-May-26
Buy*	460	83.02p	Automatic Execution	10:02:44 - 08-May-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	82.98	83.34	81.92	82.84	27,791,027
6th May 2026 (Wed)	80.00	84.08	80.00	82.44	37,270,260
5th May 2026 (Tue)	79.06	79.46	78.36	79.08	70,162,465
4th May 2026 (Mon)	79.44	79.44	79.44	79.44	0
1st May 2026 (Fri)	78.00	79.68	77.46	79.44	15,051,043
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

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
7th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 3:30 pm	RNS	Holding(s) in Company
6th May 2026 11:05 am	RNS	Holding(s) in Company
5th May 2026 11:28 am	RNS	Holding(s) in Company
1st May 2026 11:53 am	RNS	Total Voting Rights
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

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,211.30

Change-65.65