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	77.38p on 05-06-2026 at 18:11:03
Change	0.18p 0.23%
Buy	77.34p
Sell	77.08p

Last Trade:	Unknown -42,367.00 at 77.61419p
Day's Volume:	12,977,845
Last Close:	77.38p
Open:	77.48p
ISIN:	GB0008782301

Day's Range	77.00p - 78.72p
52wk Range:	75.56p - 123.85p
Market Capitalisation:	£2.69b
VWAP:	77.75141p
Shares in Issue:	3.47b

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
Unknown*	-42,367	77.61419p	Correction OTC Trade	17:17:31 - 05-Jun-26
Unknown*	42,367	77.61419p	OTC Trade	17:17:31 - 05-Jun-26
Buy*	150,000	78.10p	Suspected BUY Trade	16:37:40 - 05-Jun-26
Buy*	1,651	77.38p	SI Trade	16:35:24 - 05-Jun-26
Buy*	5,399,822	77.38p	Suspected BUY Trade	16:35:24 - 05-Jun-26
Unknown*	7,926	77.21p	SI Trade	16:29:59 - 05-Jun-26
Unknown*	7,385	77.21p	SI Trade	16:29:56 - 05-Jun-26
Unknown*	6,157	77.21p	SI Trade	16:29:55 - 05-Jun-26
Sell*	84,000	77.013p	Ordinary	16:29:55 - 05-Jun-26
Buy*	2,297	77.24p	Automatic Execution	16:29:55 - 05-Jun-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	76.88	78.30	76.88	77.20	18,858,481
3rd Jun 2026 (Wed)	76.00	77.00	75.56	76.32	25,837,817
2nd Jun 2026 (Tue)	76.88	78.54	76.30	76.30	26,791,468
1st Jun 2026 (Mon)	79.62	79.80	76.38	76.38	17,711,794
29th May 2026 (Fri)	81.36	81.78	79.78	79.78	18,373,259
28th May 2026 (Thu)	80.50	81.68	80.00	80.94	14,889,233
27th May 2026 (Wed)	80.10	81.82	80.10	81.52	12,826,732
26th May 2026 (Tue)	79.60	80.70	79.34	79.78	11,927,576
25th May 2026 (Mon)	79.56	79.56	79.56	79.56	0
22nd May 2026 (Fri)	78.94	81.26	78.80	79.56	21,835,726
21st May 2026 (Thu)	78.62	79.46	78.18	78.54	16,311,144
20th May 2026 (Wed)	76.46	78.76	76.00	78.54	20,329,720
19th May 2026 (Tue)	77.00	78.22	76.38	76.88	42,508,116
18th May 2026 (Mon)	77.24	77.58	75.72	77.08	34,601,973
15th May 2026 (Fri)	78.50	79.54	77.02	77.66	33,167,041
14th May 2026 (Thu)	78.96	80.00	78.96	79.48	12,874,423
13th May 2026 (Wed)	79.74	79.94	78.14	78.78	40,042,735
12th May 2026 (Tue)	80.96	81.12	79.60	79.60	43,059,925
11th May 2026 (Mon)	82.30	82.38	80.70	81.52	34,429,062
8th May 2026 (Fri)	82.50	84.48	82.02	82.82	27,155,570
7th May 2026 (Thu)	82.98	83.34	81.92	82.84	27,791,027
6th May 2026 (Wed)	80.00	84.08	80.00	82.44	37,270,260
5th May 2026 (Tue)	79.06	79.46	78.36	79.08	70,162,465

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
1st Jun 2026 7:00 am	RNS	Total Voting Rights
20th May 2026 10:41 am	RNS	Holding(s) in Company
20th May 2026 7:00 am	RNS	Transaction in Own Shares
19th May 2026 9:49 am	RNS	Director/PDMR Shareholding
15th May 2026 1:32 pm	RNS	Holding(s) in Company
14th May 2026 7:00 am	RNS	Transaction in Own Shares
11th May 2026 4:10 pm	RNS	Director/PDMR Shareholding
7th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 3:30 pm	RNS	Holding(s) in Company
6th May 2026 11:05 am	RNS	Holding(s) in Company

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73