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	100.70p on 21-11-2025 at 17:41:50
Change	3.10p 3.18%
Buy	100.35p
Sell	100.25p

Last Trade:	Sell 2,000,000.00 at 100.254p
Day's Volume:	33,212,315
Last Close:	100.70p
Open:	97.00p
ISIN:	GB0008782301

Day's Range	96.54p - 100.70p
52wk Range:	92.50p - 132.40p
Market Capitalisation:	£3.56b
VWAP:	98.66404p
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*	2,000,000	100.254p	SI Trade	16:49:48 - 21-Nov-25
Sell*	5,078,511	100.70p	Uncrossing Trade	16:35:07 - 21-Nov-25
Buy*	202	100.30p	Automatic Execution	16:29:55 - 21-Nov-25
Buy*	100	100.30p	Automatic Execution	16:29:52 - 21-Nov-25
Buy*	2,050	100.30p	Automatic Execution	16:29:52 - 21-Nov-25
Buy*	10	100.30p	SI Trade	16:29:51 - 21-Nov-25
Sell*	250	100.20p	SI Trade	16:29:27 - 21-Nov-25
Sell*	99	100.20p	SI Trade	16:29:27 - 21-Nov-25
Sell*	2	100.20p	SI Trade	16:29:27 - 21-Nov-25
Buy*	1,979	100.252p	Ordinary	16:29:10 - 21-Nov-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Nov 2025 (Tue)	103.00	106.10	103.00	104.90	12,250,120
3rd Nov 2025 (Mon)	105.00	105.75	104.40	105.05	11,129,917
31st Oct 2025 (Fri)	106.00	106.60	104.90	105.20	8,770,878
30th Oct 2025 (Thu)	106.55	106.55	105.10	105.50	13,953,155
29th Oct 2025 (Wed)	108.20	108.20	106.20	107.10	17,287,054
28th Oct 2025 (Tue)	109.00	109.45	106.60	108.45	17,772,625
27th Oct 2025 (Mon)	111.05	111.05	109.05	109.30	11,758,767
24th Oct 2025 (Fri)	109.85	110.80	109.05	110.65	15,733,896
23rd Oct 2025 (Thu)	108.40	109.40	107.45	109.40	22,500,936
22nd Oct 2025 (Wed)	106.25	110.10	105.15	108.45	46,692,787
21st Oct 2025 (Tue)	102.20	104.20	101.75	104.20	13,579,747

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
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
1st Sep 2025 8:00 am	RNS	Total Voting Rights

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06