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	101.00p on 10-12-2025 at 09:05:49
Change	0.70p 0.7%
Buy	101.00p
Sell	100.95p

Last Trade:	Buy 1.00 at 101.05p
Day's Volume:	1,228,245
Last Close:	100.30p
Open:	100.00p
ISIN:	GB0008782301

Day's Range	99.84p - 101.85p
52wk Range:	92.50p - 127.00p
Market Capitalisation:	£3.57b
VWAP:	100.78281p
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*	1	101.05p	SI Trade	09:05:07 - 10-Dec-25
Buy*	49	101.0498p	Ordinary	09:04:45 - 10-Dec-25
Sell*	523	100.998p	Ordinary	09:04:29 - 10-Dec-25
Sell*	400	101.00p	Automatic Execution	09:02:58 - 10-Dec-25
Sell*	197	101.00p	Automatic Execution	09:02:58 - 10-Dec-25
Buy*	9	101.10p	SI Trade	09:02:53 - 10-Dec-25
Sell*	357	101.05p	Automatic Execution	09:02:35 - 10-Dec-25
Sell*	129	101.05p	Automatic Execution	09:02:35 - 10-Dec-25
Sell*	492	101.10p	Automatic Execution	09:02:30 - 10-Dec-25
Buy*	154	101.15p	Automatic Execution	09:02:20 - 10-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	100.00	101.85	99.84	100.30	1,228,245
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
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

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
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
1st Oct 2025 10:38 am	RNS	Total Voting Rights

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,650.31

Change8.30