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	114.70p on 23-02-2026 at 17:34:32
Change	-0.25p -0.22%
Buy	115.00p
Sell	114.90p

Last Trade:	Buy 266,403.00 at 114.819p
Day's Volume:	9,170,758
Last Close:	114.70p
Open:	115.05p
ISIN:	GB0008782301

Day's Range	114.30p - 115.70p
52wk Range:	92.50p - 123.85p
Market Capitalisation:	£4.06b
VWAP:	114.83714p
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*	266,403	114.819p	SI Trade Negotiated Trade	16:47:08 - 23-Feb-26
Sell*	442	114.90p	Automatic Execution	16:29:55 - 23-Feb-26
Sell*	1,636	114.90p	Automatic Execution	16:29:55 - 23-Feb-26
Sell*	1,500	114.90p	Automatic Execution	16:29:55 - 23-Feb-26
Sell*	2,623	114.95p	Automatic Execution	16:29:51 - 23-Feb-26
Buy*	1	115.00p	SI Trade	16:29:41 - 23-Feb-26
Buy*	1,009	115.00p	Automatic Execution	16:29:21 - 23-Feb-26
Buy*	3,278	115.00p	Automatic Execution	16:29:21 - 23-Feb-26
Buy*	8,651	114.9599p	Ordinary	16:29:01 - 23-Feb-26
Sell*	1,513	115.00p	Automatic Execution	16:28:06 - 23-Feb-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Feb 2026 (Mon)	115.05	115.70	114.30	114.70	9,170,758
20th Feb 2026 (Fri)	115.50	116.20	114.95	114.95	12,612,947
19th Feb 2026 (Thu)	116.50	116.50	114.60	114.75	15,231,161
18th Feb 2026 (Wed)	116.50	116.55	115.10	115.85	11,908,136
17th Feb 2026 (Tue)	114.00	116.55	113.85	116.25	15,749,548
16th Feb 2026 (Mon)	116.40	116.40	113.45	113.75	11,742,850
13th Feb 2026 (Fri)	116.40	116.50	114.00	116.50	12,201,764
12th Feb 2026 (Thu)	115.90	116.75	113.65	116.30	20,486,512
11th Feb 2026 (Wed)	110.30	116.05	107.60	115.35	54,070,283
10th Feb 2026 (Tue)	108.10	110.45	108.10	110.00	24,776,299
9th Feb 2026 (Mon)	108.05	109.85	104.30	107.10	27,753,587
6th Feb 2026 (Fri)	109.15	109.25	107.25	107.50	7,964,745
5th Feb 2026 (Thu)	109.35	109.75	106.15	109.05	39,272,608
4th Feb 2026 (Wed)	109.35	112.00	109.25	109.80	26,868,441
3rd Feb 2026 (Tue)	109.20	109.55	107.75	109.55	16,942,437
2nd Feb 2026 (Mon)	107.00	108.30	107.00	108.30	31,829,165
30th Jan 2026 (Fri)	106.85	108.30	106.65	106.75	12,217,425
29th Jan 2026 (Thu)	108.35	109.00	107.00	107.00	17,822,686
28th Jan 2026 (Wed)	106.60	108.30	106.10	108.10	11,355,074
27th Jan 2026 (Tue)	106.50	106.90	105.80	106.50	8,789,317
26th Jan 2026 (Mon)	105.90	106.80	105.75	105.90	11,016,636
23rd Jan 2026 (Fri)	105.95	107.15	105.25	106.10	9,356,312

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
10th Feb 2026 3:19 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 2:17 pm	RNS	Total Voting Rights
22nd Jan 2026 3:11 pm	RNS	Holding(s) in Company
15th Jan 2026 7:00 am	RNS	Trading Statement
9th Jan 2026 2:51 pm	RNS	Director/PDMR Shareholding
2nd Jan 2026 12:02 pm	RNS	Total Voting Rights
2nd Jan 2026 11:59 am	RNS	Block listing Interim Review
2nd Jan 2026 11:54 am	RNS	Block listing Interim Review
15th Dec 2025 4:17 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 4:21 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,684.74

Change-2.15