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	104.00p on 17-12-2025 at 18:40:09
Change	1.70p 1.66%
Buy	104.20p
Sell	104.15p

Last Trade:	Sell 2,303.00 at 104.00p
Day's Volume:	21,857,887
Last Close:	104.00p
Open:	102.85p
ISIN:	GB0008782301

Day's Range	102.85p - 104.65p
52wk Range:	92.50p - 124.50p
Market Capitalisation:	£3.68b
VWAP:	104.00233p
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*	2,303	104.00p	SI Trade Suspected SELL Trade	16:48:21 - 17-Dec-25
Sell*	138,779	104.099p	SI Trade Suspected SELL Trade	16:47:11 - 17-Dec-25
Sell*	6,877,042	104.00p	Uncrossing Trade	16:35:07 - 17-Dec-25
Sell*	9,000	104.175p	Ordinary	16:29:59 - 17-Dec-25
Buy*	190	104.20p	SI Trade	16:29:55 - 17-Dec-25
Buy*	5	104.20p	SI Trade	16:29:53 - 17-Dec-25
Sell*	9,166	104.20p	Automatic Execution	16:29:52 - 17-Dec-25
Sell*	1,135	104.20p	Automatic Execution	16:29:52 - 17-Dec-25
Sell*	2	104.20p	Automatic Execution	16:29:52 - 17-Dec-25
Sell*	574	104.20p	Automatic Execution	16:29:52 - 17-Dec-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	102.85	104.65	102.85	104.00	21,857,887
16th Dec 2025 (Tue)	101.55	102.35	101.40	102.30	10,234,822
15th Dec 2025 (Mon)	101.85	101.90	100.20	101.75	9,222,050
12th Dec 2025 (Fri)	101.55	102.30	101.30	101.75	8,989,654
11th Dec 2025 (Thu)	99.94	101.30	99.68	101.25	8,484,769
10th Dec 2025 (Wed)	100.00	101.85	99.64	99.64	12,881,722
9th Dec 2025 (Tue)	100.65	102.05	100.25	100.30	14,364,234
8th Dec 2025 (Mon)	102.65	102.80	100.35	100.40	17,449,738
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

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
15th Dec 2025 4:17 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 4:21 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 4:18 pm	RNS	Director Declaration
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

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53