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	110.70p on 25-07-2025 at 18:14:31
Change	-0.30p -0.27%
Buy	110.80p
Sell	110.75p

Last Trade:	Buy 218,554.00 at 110.92p
Day's Volume:	16,313,544
Last Close:	110.70p
Open:	110.90p
ISIN:	GB0008782301

Day's Range	109.85p - 111.30p
52wk Range:	98.90p - 169.15p
Market Capitalisation:	£3.92b
VWAP:	110.57872p
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*	218,554	110.92p	Ordinary	16:42:04 - 25-Jul-25
Unknown*	237,054	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Unknown*	237,054	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Unknown*	237,054	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Unknown*	198,178	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Unknown*	12,946	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Unknown*	12,946	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Unknown*	12,946	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Unknown*	10,823	110.70p	OTC Trade	16:35:17 - 25-Jul-25
Sell*	3,991,282	110.70p	Uncrossing Trade	16:35:16 - 25-Jul-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Jul 2025 (Fri)	110.90	111.30	109.85	110.70	16,313,544
24th Jul 2025 (Thu)	111.90	113.20	111.00	111.00	16,743,732
23rd Jul 2025 (Wed)	112.65	113.30	111.05	111.05	12,461,836
22nd Jul 2025 (Tue)	110.70	111.50	109.25	111.50	10,036,161
21st Jul 2025 (Mon)	110.50	111.85	110.20	111.45	11,773,046
18th Jul 2025 (Fri)	110.60	111.20	109.80	110.50	11,694,687
17th Jul 2025 (Thu)	108.00	110.55	108.00	109.90	18,697,203
16th Jul 2025 (Wed)	107.75	109.10	107.50	107.70	21,824,158
15th Jul 2025 (Tue)	109.00	110.65	107.80	108.80	31,580,419
14th Jul 2025 (Mon)	110.70	112.55	110.70	111.55	13,504,623
11th Jul 2025 (Fri)	112.70	113.00	111.05	111.15	13,134,041
10th Jul 2025 (Thu)	113.10	113.80	112.55	112.65	9,858,938
9th Jul 2025 (Wed)	113.55	114.80	111.40	112.15	18,763,140
8th Jul 2025 (Tue)	111.45	112.70	111.30	112.55	14,947,315
7th Jul 2025 (Mon)	113.10	113.60	111.60	111.90	8,919,781
4th Jul 2025 (Fri)	114.50	114.50	112.75	113.05	12,979,862
3rd Jul 2025 (Thu)	114.65	115.45	114.15	114.90	14,214,257
2nd Jul 2025 (Wed)	118.85	119.10	112.75	113.30	35,403,995
1st Jul 2025 (Tue)	118.35	118.60	115.65	118.45	34,935,222
30th Jun 2025 (Mon)	122.10	122.65	118.65	118.75	12,797,489
27th Jun 2025 (Fri)	119.95	122.90	119.40	122.40	16,723,781
26th Jun 2025 (Thu)	119.30	120.55	117.65	119.80	11,720,262

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
9th Jul 2025 12:43 pm	RNS	Director/PDMR Shareholding
9th Jul 2025 8:05 am	RNS	CMA consults on proposed commitments
7th Jul 2025 12:43 pm	RNS	Director Declaration
1st Jul 2025 11:32 am	RNS	Block listing Interim Review
1st Jul 2025 11:30 am	RNS	Block listing Interim Review
1st Jul 2025 11:10 am	RNS	Total Voting Rights
23rd Jun 2025 10:34 am	RNS	Holding(s) in Company
10th Jun 2025 4:18 pm	RNS	Director/PDMR Shareholding
2nd Jun 2025 1:28 pm	RNS	Total Voting Rights
28th May 2025 4:27 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,120.31

Change-18.06