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	99.94p on 15-08-2025 at 15:49:33
Change	-0.86p -0.85%
Buy	99.92p
Sell	99.88p

Last Trade:	Buy 8,000.00 at 99.94p
Day's Volume:	16,299,612
Last Close:	99.94p
Open:	102.05p
ISIN:	GB0008782301

Day's Range	99.84p - 102.10p
52wk Range:	98.90p - 169.15p
Market Capitalisation:	£3.54b
VWAP:	100.47328p
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*	8,000	99.94p	Automatic Execution	16:36:16 - 15-Aug-25
Unknown*	130,171	99.94p	OTC Trade	16:35:10 - 15-Aug-25
Buy*	3,586,558	99.94p	Suspected BUY Trade	16:35:10 - 15-Aug-25
Sell*	6,054	99.88p	Automatic Execution	16:30:00 - 15-Aug-25
Sell*	61	99.88p	Automatic Execution	16:30:00 - 15-Aug-25
Buy*	10	99.908p	Ordinary	16:29:59 - 15-Aug-25
Sell*	1,000	99.87p	Ordinary	16:29:56 - 15-Aug-25
Buy*	697	99.893p	Ordinary	16:29:53 - 15-Aug-25
Sell*	4,969	99.878p	Ordinary	16:29:53 - 15-Aug-25
Buy*	20	99.912p	Ordinary	16:29:52 - 15-Aug-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2025 (Thu)	101.85	102.00	100.10	100.80	14,425,234
13th Aug 2025 (Wed)	101.00	101.45	99.44	101.45	41,793,610
12th Aug 2025 (Tue)	100.85	102.10	100.15	100.60	30,829,516
11th Aug 2025 (Mon)	101.15	101.70	100.30	100.30	15,489,773
8th Aug 2025 (Fri)	100.60	101.50	100.60	101.10	12,105,306
7th Aug 2025 (Thu)	101.60	101.95	100.00	100.40	18,128,446
6th Aug 2025 (Wed)	101.55	102.20	101.05	101.50	35,462,436
5th Aug 2025 (Tue)	102.15	103.20	101.85	101.85	17,301,750
4th Aug 2025 (Mon)	101.30	102.45	101.30	101.90	35,758,721
1st Aug 2025 (Fri)	100.15	101.85	100.00	101.10	26,431,034
31st Jul 2025 (Thu)	100.80	102.90	100.80	102.25	30,694,777
30th Jul 2025 (Wed)	101.90	103.05	99.40	100.45	93,807,321
29th Jul 2025 (Tue)	108.75	109.25	107.15	107.15	18,250,387
28th Jul 2025 (Mon)	112.30	112.30	108.35	108.90	19,336,809
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

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
11th Aug 2025 2:49 pm	RNS	Director/PDMR Shareholding
1st Aug 2025 11:09 am	RNS	Total Voting Rights
30th Jul 2025 7:00 am	RNS	Half year results 2025
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

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,138.90

Change-38.34