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	113.05p on 27-02-2026 at 18:37:59
Change	-0.40p -0.35%
Buy	113.40p
Sell	113.30p

Last Trade:	Buy 536,101.00 at 112.999p
Day's Volume:	19,597,231
Last Close:	113.05p
Open:	113.25p
ISIN:	GB0008782301

Day's Range	112.45p - 114.25p
52wk Range:	92.50p - 123.85p
Market Capitalisation:	£4.00b
VWAP:	113.03756p
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*	536,101	112.999p	SI Trade Negotiated Trade	16:47:09 - 27-Feb-26
Sell*	615	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26
Sell*	707	113.05p	Automatic Execution	16:35:43 - 27-Feb-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	113.25	114.25	112.45	113.05	19,597,231
26th Feb 2026 (Thu)	113.75	115.25	113.45	113.45	9,826,503
25th Feb 2026 (Wed)	115.00	115.20	112.95	113.35	15,925,258
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

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

Value10,910.55

Change63.85