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	118.25p on 27-05-2025 at 18:10:11
Change	0.60p 0.51%
Buy	118.70p
Sell	118.60p
Buy / Sell TW. Shares

Last Trade:	Sell 400,000.00 at 118.28p
Day's Volume:	13,512,035
Last Close:	118.25p
Open:	119.10p
ISIN:	GB0008782301

Day's Range	118.00p - 119.80p
52wk Range:	98.90p - 169.15p
Market Capitalisation:	£4,188m
VWAP:	118.56074p
Shares in Issue:	3,541m

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*	400,000	118.28p	Negotiated Trade	16:37:08 - 27-May-25
Unknown*	184,427	118.25p	OTC Trade	16:35:18 - 27-May-25
Unknown*	211,473	118.25p	OTC Trade	16:35:18 - 27-May-25
Unknown*	211,473	118.25p	OTC Trade	16:35:18 - 27-May-25
Unknown*	33,598	118.25p	OTC Trade	16:35:18 - 27-May-25
Unknown*	38,527	118.25p	OTC Trade	16:35:18 - 27-May-25
Unknown*	38,527	118.25p	OTC Trade	16:35:18 - 27-May-25
Unknown*	2,766	118.25p	OTC Trade	16:35:18 - 27-May-25
Unknown*	505	118.25p	OTC Trade	16:35:18 - 27-May-25
Sell*	5,806,779	118.25p	Uncrossing Trade	16:35:17 - 27-May-25

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	119.10	119.80	118.00	118.25	13,512,035
26th May 2025 (Mon)	117.65	117.65	117.65	117.65	0
23rd May 2025 (Fri)	118.00	118.55	115.20	117.65	11,281,141
22nd May 2025 (Thu)	119.40	119.40	116.40	117.60	29,490,893
21st May 2025 (Wed)	119.70	120.25	117.60	120.25	33,423,588
20th May 2025 (Tue)	118.80	120.45	117.65	120.45	24,635,280
19th May 2025 (Mon)	118.00	118.80	117.15	118.30	19,778,108
16th May 2025 (Fri)	117.55	118.65	116.40	118.60	18,595,006
15th May 2025 (Thu)	116.15	117.35	115.75	117.00	20,976,334
14th May 2025 (Wed)	119.45	119.60	115.90	116.50	25,126,339
13th May 2025 (Tue)	117.00	119.45	116.80	119.35	17,856,092
12th May 2025 (Mon)	118.00	119.50	115.55	117.15	27,393,880
9th May 2025 (Fri)	119.10	119.70	116.50	117.40	15,361,524
8th May 2025 (Thu)	119.75	121.85	119.10	119.10	19,752,599
7th May 2025 (Wed)	119.90	120.40	118.05	119.25	15,428,099
6th May 2025 (Tue)	122.00	122.30	120.10	120.25	18,503,005
5th May 2025 (Mon)	121.20	121.20	121.20	121.20	0
2nd May 2025 (Fri)	120.20	121.75	119.70	121.20	13,496,179
1st May 2025 (Thu)	118.00	120.90	116.70	120.00	14,334,050
30th Apr 2025 (Wed)	118.75	119.85	114.55	117.45	18,442,135
29th Apr 2025 (Tue)	118.60	119.85	117.70	118.45	14,755,678
28th Apr 2025 (Mon)	116.15	117.90	116.15	117.70	19,263,119

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
16th May 2025 8:55 am	RNS	Holding(s) in Company
15th May 2025 2:34 pm	RNS	Director/PDMR Shareholding
13th May 2025 9:34 am	RNS	Director/PDMR Shareholding
12th May 2025 1:24 pm	RNS	Director/PDMR Shareholding
1st May 2025 3:51 pm	RNS	Total Voting Rights
1st May 2025 9:22 am	RNS	Holding(s) in Company
30th Apr 2025 3:14 pm	RNS	Result of AGM
30th Apr 2025 7:00 am	RNS	Trading Statement
29th Apr 2025 4:26 pm	RNS	Holding(s) in Company
10th Apr 2025 4:36 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08