Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Taylor Wimpey (TW.) Share Price History

Time period:
to
Date Open High Low Close Volume
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
25th Apr 2025 (Fri) 115.65 116.35 115.00 115.65 14,582,727
24th Apr 2025 (Thu) 116.35 117.05 114.90 115.25 13,985,414
23rd Apr 2025 (Wed) 115.40 117.50 114.50 116.50 32,046,029
22nd Apr 2025 (Tue) 113.15 114.75 112.80 113.90 25,030,941
21st Apr 2025 (Mon) 113.00 113.00 113.00 113.00 0
18th Apr 2025 (Fri) 113.00 113.00 113.00 113.00 0
17th Apr 2025 (Thu) 109.85 113.00 109.60 113.00 27,008,352
16th Apr 2025 (Wed) 108.70 110.90 108.40 110.10 18,205,733
15th Apr 2025 (Tue) 106.35 109.20 106.25 109.00 26,717,564
14th Apr 2025 (Mon) 105.65 107.20 104.90 106.05 14,849,149
11th Apr 2025 (Fri) 105.80 106.50 103.45 104.10 25,473,496
10th Apr 2025 (Thu) 106.75 107.95 104.40 104.40 46,346,563
9th Apr 2025 (Wed) 104.35 105.15 101.50 101.95 32,101,323
8th Apr 2025 (Tue) 103.95 107.75 102.90 105.95 29,846,302
7th Apr 2025 (Mon) 99.76 109.50 98.90 103.95 38,598,369
4th Apr 2025 (Fri) 108.65 110.60 103.65 103.65 35,366,139
3rd Apr 2025 (Thu) 105.55 108.85 104.85 108.70 20,505,102
2nd Apr 2025 (Wed) 107.75 108.20 104.25 106.20 18,209,777
1st Apr 2025 (Tue) 108.80 109.40 107.75 108.30 11,866,163
31st Mar 2025 (Mon) 109.10 109.20 106.90 108.10 16,148,019
28th Mar 2025 (Fri) 108.65 109.90 107.60 109.70 45,333,323
27th Mar 2025 (Thu) 108.75 109.55 107.05 108.05 28,076,609
26th Mar 2025 (Wed) 114.50 115.20 111.90 113.05 30,434,251
25th Mar 2025 (Tue) 114.35 115.65 114.05 114.05 35,016,476
24th Mar 2025 (Mon) 113.15 114.10 112.00 113.75 16,999,034
21st Mar 2025 (Fri) 114.65 115.05 112.65 112.65 80,501,052
20th Mar 2025 (Thu) 116.25 117.85 115.00 115.25 13,971,807
19th Mar 2025 (Wed) 114.85 116.20 114.30 115.60 16,878,588
18th Mar 2025 (Tue) 113.20 116.25 113.20 115.00 52,490,360
17th Mar 2025 (Mon) 112.65 114.15 112.65 113.25 12,219,140
14th Mar 2025 (Fri) 111.25 113.40 111.05 112.80 11,733,856
13th Mar 2025 (Thu) 112.00 112.00 109.95 111.00 18,063,022
12th Mar 2025 (Wed) 112.75 114.80 111.25 112.50 15,409,122
11th Mar 2025 (Tue) 113.70 116.65 113.10 113.20 21,323,145
10th Mar 2025 (Mon) 115.00 115.70 112.50 112.50 28,876,057
FTSE 100 Latest
Value8,531.61
Change-27.72