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	103.00p on 05-12-2025 at 17:15:00
Change	1.05p 1.03%
Buy	102.65p
Sell	102.55p

Last Trade:	Buy 133,525.00 at 103.111p
Day's Volume:	12,199,671
Last Close:	103.00p
Open:	101.60p
ISIN:	GB0008782301

Day's Range	100.40p - 103.70p
52wk Range:	92.50p - 129.15p
Market Capitalisation:	£3.64b
VWAP:	102.83058p
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*	133,525	103.111p	SI Trade Negotiated Trade	16:47:10 - 05-Dec-25
Buy*	4,102,926	103.00p	Suspected BUY Trade	16:35:15 - 05-Dec-25
Buy*	1,000	102.65p	Automatic Execution	16:29:55 - 05-Dec-25
Unknown*	0	102.55p	SI Trade	16:29:47 - 05-Dec-25
Buy*	9,694	102.602p	Ordinary	16:29:15 - 05-Dec-25
Buy*	3,874	102.602p	Ordinary	16:29:10 - 05-Dec-25
Buy*	2	102.65p	SI Trade	16:28:59 - 05-Dec-25
Buy*	29	102.60p	SI Trade	16:28:59 - 05-Dec-25
Buy*	7,000	102.6003p	Ordinary	16:28:17 - 05-Dec-25
Buy*	1,500	102.602p	Ordinary	16:28:14 - 05-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Taylor Wimpey price history

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

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86