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
29th Jul 2025 (Tue) 108.75 109.25 107.15 107.15 18,250,387
28th Jul 2025 (Mon) 112.30 112.30 108.35 108.90 19,336,809
25th Jul 2025 (Fri) 110.90 111.30 109.85 110.70 16,313,544
24th Jul 2025 (Thu) 111.90 113.20 111.00 111.00 16,743,732
23rd Jul 2025 (Wed) 112.65 113.30 111.05 111.05 12,461,836
22nd Jul 2025 (Tue) 110.70 111.50 109.25 111.50 10,036,161
21st Jul 2025 (Mon) 110.50 111.85 110.20 111.45 11,773,046
18th Jul 2025 (Fri) 110.60 111.20 109.80 110.50 11,694,687
17th Jul 2025 (Thu) 108.00 110.55 108.00 109.90 18,697,203
16th Jul 2025 (Wed) 107.75 109.10 107.50 107.70 21,824,158
15th Jul 2025 (Tue) 109.00 110.65 107.80 108.80 31,580,419
14th Jul 2025 (Mon) 110.70 112.55 110.70 111.55 13,504,623
11th Jul 2025 (Fri) 112.70 113.00 111.05 111.15 13,134,041
10th Jul 2025 (Thu) 113.10 113.80 112.55 112.65 9,858,938
9th Jul 2025 (Wed) 113.55 114.80 111.40 112.15 18,763,140
8th Jul 2025 (Tue) 111.45 112.70 111.30 112.55 14,947,315
7th Jul 2025 (Mon) 113.10 113.60 111.60 111.90 8,919,781
4th Jul 2025 (Fri) 114.50 114.50 112.75 113.05 12,979,862
3rd Jul 2025 (Thu) 114.65 115.45 114.15 114.90 14,214,257
2nd Jul 2025 (Wed) 118.85 119.10 112.75 113.30 35,403,995
1st Jul 2025 (Tue) 118.35 118.60 115.65 118.45 34,935,222
30th Jun 2025 (Mon) 122.10 122.65 118.65 118.75 12,797,489
27th Jun 2025 (Fri) 119.95 122.90 119.40 122.40 16,723,781
26th Jun 2025 (Thu) 119.30 120.55 117.65 119.80 11,720,262
25th Jun 2025 (Wed) 121.55 121.80 118.90 119.00 13,961,247
24th Jun 2025 (Tue) 121.25 121.85 120.60 121.00 18,991,388
23rd Jun 2025 (Mon) 119.35 120.05 118.65 119.50 23,018,928
20th Jun 2025 (Fri) 119.00 119.90 116.90 119.90 52,681,777
19th Jun 2025 (Thu) 119.60 120.55 118.70 119.00 8,982,359
18th Jun 2025 (Wed) 120.25 120.95 118.75 120.15 14,718,340
17th Jun 2025 (Tue) 120.95 121.70 120.35 120.35 14,556,066
16th Jun 2025 (Mon) 121.55 122.95 121.05 121.10 16,509,021
13th Jun 2025 (Fri) 122.05 122.05 120.15 121.95 12,245,048
12th Jun 2025 (Thu) 121.95 123.25 121.15 123.25 14,887,002
11th Jun 2025 (Wed) 122.10 123.85 121.75 122.55 19,678,212
10th Jun 2025 (Tue) 117.70 121.70 117.05 121.70 25,015,393
9th Jun 2025 (Mon) 114.30 116.35 114.30 116.35 12,842,100
6th Jun 2025 (Fri) 113.00 114.95 113.00 114.20 14,096,685
5th Jun 2025 (Thu) 114.75 114.75 112.85 113.00 21,102,639
4th Jun 2025 (Wed) 114.50 115.95 114.00 114.15 19,114,294
3rd Jun 2025 (Tue) 116.85 117.50 114.75 114.75 15,908,727
2nd Jun 2025 (Mon) 119.15 119.50 116.95 116.95 16,285,057
30th May 2025 (Fri) 120.10 121.40 119.55 119.55 23,203,598
FTSE 100 Latest
Value9,136.32
Change54.88