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	80.44p on 18-09-2026 at 08:41:15
Change	-0.54p -0.67%
Buy	80.48p
Sell	80.42p

Last Trade:	Sell 2,323.00 at 80.44p
Day's Volume:	759,138
Last Close:	80.98p
Open:	80.50p
ISIN:	GB0008782301

Day's Range	80.06p - 80.80p
52wk Range:	74.10p - 116.75p
Market Capitalisation:	£2.78b
VWAP:	80.40672p
Shares in Issue:	3.46b

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*	2,323	80.44p	Automatic Execution	09:41:15 - 18-Sep-26
Buy*	1	80.513p	Ordinary	09:41:08 - 18-Sep-26
Buy*	12	80.52p	SI Trade	09:40:33 - 18-Sep-26
Sell*	150	80.44p	SI Trade	09:40:33 - 18-Sep-26
Unknown*	0	80.52p	SI Trade	09:39:29 - 18-Sep-26
Sell*	26	80.44p	SI Trade	09:39:09 - 18-Sep-26
Sell*	1,242	80.476p	Negotiated Trade	09:39:03 - 18-Sep-26
Sell*	3	80.44p	SI Trade	09:38:34 - 18-Sep-26
Buy*	25	80.52p	SI Trade	09:38:34 - 18-Sep-26
Buy*	6,180	80.50p	SI Trade	09:38:21 - 18-Sep-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2026 (Thu)	81.00	81.84	79.20	80.98	15,331,562
16th Sep 2026 (Wed)	76.50	81.04	76.50	80.78	25,393,131
15th Sep 2026 (Tue)	76.12	77.30	75.76	76.30	26,019,518
14th Sep 2026 (Mon)	77.32	78.02	75.66	76.28	13,286,781
11th Sep 2026 (Fri)	77.26	78.30	77.18	77.82	16,540,201
10th Sep 2026 (Thu)	80.00	80.44	77.98	77.98	20,093,693
9th Sep 2026 (Wed)	81.10	81.56	79.98	80.40	11,413,307
8th Sep 2026 (Tue)	81.44	82.24	80.58	81.64	9,512,472
7th Sep 2026 (Mon)	82.26	82.62	81.58	81.70	6,789,714
4th Sep 2026 (Fri)	82.22	83.16	81.84	82.74	7,732,081
3rd Sep 2026 (Thu)	81.10	82.42	79.92	82.42	11,778,857
2nd Sep 2026 (Wed)	83.54	83.54	81.10	81.46	16,215,724
1st Sep 2026 (Tue)	83.90	84.68	81.86	83.00	21,050,275
31st Aug 2026 (Mon)	85.12	85.12	85.12	85.12	0
28th Aug 2026 (Fri)	85.50	85.84	84.38	85.12	9,543,176
27th Aug 2026 (Thu)	85.58	87.00	85.24	85.40	8,233,148
26th Aug 2026 (Wed)	85.00	86.64	85.00	85.76	13,900,351
25th Aug 2026 (Tue)	84.00	85.78	83.60	84.90	10,092,735
24th Aug 2026 (Mon)	82.70	83.50	82.08	83.24	9,853,953
21st Aug 2026 (Fri)	82.90	83.46	82.60	82.82	8,240,540
20th Aug 2026 (Thu)	84.56	84.62	82.54	82.54	16,555,578
19th Aug 2026 (Wed)	83.20	84.70	82.30	84.50	12,685,467
18th Aug 2026 (Tue)	83.34	84.24	83.24	83.46	10,284,088

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
14th Sep 2026 11:00 am	RNS	Transaction in Own Shares
9th Sep 2026 4:22 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 11:00 am	RNS	Transaction in Own Shares
1st Sep 2026 1:40 pm	RNS	Total Voting Rights
1st Sep 2026 11:00 am	RNS	Transaction in Own Shares
27th Aug 2026 4:00 pm	RNS	Holding(s) in Company
24th Aug 2026 11:00 am	RNS	Transaction in Own Shares
17th Aug 2026 11:00 am	RNS	Transaction in Own Shares
11th Aug 2026 4:57 pm	RNS	Director/PDMR Shareholding
10th Aug 2026 11:00 am	RNS	Transaction in Own Shares

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,750.34

Change-65.80