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	79.58p on 14-05-2026 at 07:54:37
Change	0.80p 1.02%
Buy	79.62p
Sell	79.56p

Last Trade:	Sell 2.00 at 79.56p
Day's Volume:	1,322,837
Last Close:	78.78p
Open:	78.96p
ISIN:	GB0008782301

Day's Range	78.96p - 80.00p
52wk Range:	75.86p - 123.85p
Market Capitalisation:	£2.77b
VWAP:	79.60543p
Shares in Issue:	3.48b

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*	2	79.56p	SI Trade	08:54:36 - 14-May-26
Sell*	2	79.56p	SI Trade	08:54:36 - 14-May-26
Buy*	4,334	79.616p	Ordinary	08:54:23 - 14-May-26
Sell*	7,832	79.58p	Automatic Execution	08:54:18 - 14-May-26
Sell*	582	79.60p	Automatic Execution	08:54:17 - 14-May-26
Sell*	1,903	79.60p	Automatic Execution	08:54:17 - 14-May-26
Sell*	2,110	79.62p	Automatic Execution	08:54:14 - 14-May-26
Buy*	4,710	79.64p	SI Trade	08:53:55 - 14-May-26
Sell*	4,912	79.62p	Automatic Execution	08:53:55 - 14-May-26
Sell*	1,619	79.62p	Automatic Execution	08:53:55 - 14-May-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	79.74	79.94	78.14	78.78	40,042,735
12th May 2026 (Tue)	80.96	81.12	79.60	79.60	43,059,925
11th May 2026 (Mon)	82.30	82.38	80.70	81.52	34,429,062
8th May 2026 (Fri)	82.50	84.48	82.02	82.82	27,155,570
7th May 2026 (Thu)	82.98	83.34	81.92	82.84	27,791,027
6th May 2026 (Wed)	80.00	84.08	80.00	82.44	37,270,260
5th May 2026 (Tue)	79.06	79.46	78.36	79.08	70,162,465
4th May 2026 (Mon)	79.44	79.44	79.44	79.44	0
1st May 2026 (Fri)	78.00	79.68	77.46	79.44	15,051,043
30th Apr 2026 (Thu)	76.00	77.98	75.86	77.82	28,371,493
29th Apr 2026 (Wed)	79.00	79.24	76.04	76.34	23,668,683
28th Apr 2026 (Tue)	81.00	81.94	78.48	79.00	58,126,537
27th Apr 2026 (Mon)	84.30	84.88	82.72	83.38	20,464,743
24th Apr 2026 (Fri)	83.66	84.42	82.40	83.98	25,536,806
23rd Apr 2026 (Thu)	84.50	85.20	83.80	84.42	24,636,503
22nd Apr 2026 (Wed)	85.06	85.66	84.50	85.50	39,022,315
21st Apr 2026 (Tue)	85.00	85.88	84.28	84.80	37,599,463
20th Apr 2026 (Mon)	86.04	86.26	85.02	85.36	20,670,159
17th Apr 2026 (Fri)	84.80	89.06	84.14	87.86	38,258,838
16th Apr 2026 (Thu)	85.44	86.82	84.82	85.16	21,940,456
15th Apr 2026 (Wed)	85.78	86.64	84.46	85.06	29,028,091
14th Apr 2026 (Tue)	85.14	85.74	84.54	84.80	20,520,558

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
11th May 2026 4:10 pm	RNS	Director/PDMR Shareholding
7th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 3:30 pm	RNS	Holding(s) in Company
6th May 2026 11:05 am	RNS	Holding(s) in Company
5th May 2026 11:28 am	RNS	Holding(s) in Company
1st May 2026 11:53 am	RNS	Total Voting Rights
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
28th Apr 2026 4:34 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 4:23 pm	RNS	Result of AGM
28th Apr 2026 7:00 am	RNS	Trading Statement

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,326.61

Change1.26