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	101.25p on 01-12-2025 at 13:50:09
Change	-1.35p -1.32%
Buy	101.30p
Sell	101.20p

Last Trade:	Sell 1,000.00 at 101.50p
Day's Volume:	6,774,197
Last Close:	102.60p
Open:	101.80p
ISIN:	GB0008782301

Day's Range	100.25p - 101.80p
52wk Range:	92.50p - 130.40p
Market Capitalisation:	£3.58b
VWAP:	101.0931p
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*	1,000	101.50p	Automatic Execution	13:04:43 - 01-Dec-25
Sell*	1,559	101.50p	Automatic Execution	13:04:43 - 01-Dec-25
Sell*	1,114	101.50p	Automatic Execution	13:04:43 - 01-Dec-25
Sell*	3,028	101.50p	Automatic Execution	13:04:43 - 01-Dec-25
Sell*	1,000	101.50p	Automatic Execution	12:55:18 - 01-Dec-25
Sell*	24	101.50p	Automatic Execution	12:55:18 - 01-Dec-25
Sell*	1,501	101.50p	Automatic Execution	12:52:17 - 01-Dec-25
Sell*	194	101.50p	Automatic Execution	12:52:17 - 01-Dec-25
Sell*	4,320	101.50p	Automatic Execution	12:52:12 - 01-Dec-25
Sell*	103	101.50p	Automatic Execution	12:52:12 - 01-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	101.80	101.80	100.25	102.60	6,774,197
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
7th Nov 2025 (Fri)	103.50	103.90	102.30	102.75	11,693,867
6th Nov 2025 (Thu)	104.10	106.10	103.15	103.50	14,684,305
5th Nov 2025 (Wed)	104.90	105.40	103.65	103.75	17,080,460
4th Nov 2025 (Tue)	103.00	106.10	103.00	104.90	12,250,120
3rd Nov 2025 (Mon)	105.00	105.75	104.40	105.05	11,129,917

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
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
1st Oct 2025 7:00 am	RNS	Investor and analyst update and trading statement
9th Sep 2025 4:18 pm	RNS	Director/PDMR Shareholding
1st Sep 2025 8:00 am	RNS	Total Voting Rights

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,710.39

Change-10.12