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	107.10p on 09-02-2026 at 12:53:36
Change	-0.40p -0.37%
Buy	107.10p
Sell	107.00p

Last Trade:	Sell 685.00 at 107.10p
Day's Volume:	5,199,666
Last Close:	107.50p
Open:	108.05p
ISIN:	GB0008782301

Day's Range	106.40p - 109.85p
52wk Range:	92.50p - 123.85p
Market Capitalisation:	£3.79b
VWAP:	107.63757p
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*	685	107.10p	Automatic Execution	12:53:28 - 09-Feb-26
Sell*	15	107.10p	SI Trade	12:52:35 - 09-Feb-26
Buy*	2,950	107.20p	Ordinary	12:52:14 - 09-Feb-26
Buy*	737	107.198p	Ordinary	12:52:13 - 09-Feb-26
Sell*	978	107.15p	Automatic Execution	12:52:11 - 09-Feb-26
Sell*	985	107.15p	Automatic Execution	12:52:11 - 09-Feb-26
Buy*	4,650	107.202p	Ordinary	12:52:02 - 09-Feb-26
Buy*	6,493	107.202p	Ordinary	12:51:56 - 09-Feb-26
Buy*	1,500	107.202p	Ordinary	12:51:47 - 09-Feb-26
Buy*	500	107.2001p	Ordinary	12:51:46 - 09-Feb-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	108.05	109.85	106.40	107.50	5,199,666
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
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

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

Value10,344.97

Change-24.78