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	80.10p on 25-09-2026 at 18:15:13
Change	1.30p 1.65%
Buy	79.88p
Sell	79.84p

Last Trade:	Sell 6,091.00 at 79.84p
Day's Volume:	8,529,774
Last Close:	80.10p
Open:	79.96p
ISIN:	GB0008782301

Day's Range	79.20p - 80.22p
52wk Range:	74.10p - 116.75p
Market Capitalisation:	£2.77b
VWAP:	79.84022p
Shares in Issue:	3.45b

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*	6,091	79.84p	Automatic Execution	16:29:53 - 25-Sep-26
Sell*	10,988	79.84p	Automatic Execution	16:29:53 - 25-Sep-26
Buy*	1,000	79.84p	Automatic Execution	16:29:43 - 25-Sep-26
Buy*	3,196	79.84p	SI Trade	16:29:31 - 25-Sep-26
Buy*	462	79.82p	Automatic Execution	16:29:16 - 25-Sep-26
Sell*	770	79.80p	Automatic Execution	16:29:04 - 25-Sep-26
Sell*	1,541	79.80p	Automatic Execution	16:29:04 - 25-Sep-26
Sell*	2,305	79.82p	Automatic Execution	16:29:03 - 25-Sep-26
Sell*	462	79.82p	Automatic Execution	16:29:03 - 25-Sep-26
Buy*	1,500	79.84p	Automatic Execution	16:29:03 - 25-Sep-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	79.96	80.22	79.20	80.10	8,529,774
24th Sep 2026 (Thu)	79.48	80.82	78.60	78.80	11,915,527
23rd Sep 2026 (Wed)	81.40	81.66	79.92	80.16	14,618,614
22nd Sep 2026 (Tue)	79.18	81.18	78.44	80.84	20,553,697
21st Sep 2026 (Mon)	79.42	79.72	77.90	79.02	11,877,119
18th Sep 2026 (Fri)	80.50	80.86	78.86	79.28	40,619,614
17th Sep 2026 (Thu)	81.00	81.84	79.20	80.98	15,331,562
16th Sep 2026 (Wed)	76.50	81.04	76.50	80.78	25,393,131
15th Sep 2026 (Tue)	76.12	77.30	75.76	76.30	26,019,518
14th Sep 2026 (Mon)	77.32	78.02	75.66	76.28	13,286,781
11th Sep 2026 (Fri)	77.26	78.30	77.18	77.82	16,540,201
10th Sep 2026 (Thu)	80.00	80.44	77.98	77.98	20,093,693
9th Sep 2026 (Wed)	81.10	81.56	79.98	80.40	11,413,307
8th Sep 2026 (Tue)	81.44	82.24	80.58	81.64	9,512,472
7th Sep 2026 (Mon)	82.26	82.62	81.58	81.70	6,789,714
4th Sep 2026 (Fri)	82.22	83.16	81.84	82.74	7,732,081
3rd Sep 2026 (Thu)	81.10	82.42	79.92	82.42	11,778,857
2nd Sep 2026 (Wed)	83.54	83.54	81.10	81.46	16,215,724
1st Sep 2026 (Tue)	83.90	84.68	81.86	83.00	21,050,275
31st Aug 2026 (Mon)	85.12	85.12	85.12	85.12	0
28th Aug 2026 (Fri)	85.50	85.84	84.38	85.12	9,543,176
27th Aug 2026 (Thu)	85.58	87.00	85.24	85.40	8,233,148

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
21st Sep 2026 11:00 am	RNS	Transaction in Own Shares
14th Sep 2026 11:00 am	RNS	Transaction in Own Shares
9th Sep 2026 4:22 pm	RNS	Director/PDMR Shareholding
7th Sep 2026 11:00 am	RNS	Transaction in Own Shares
1st Sep 2026 1:40 pm	RNS	Total Voting Rights
1st Sep 2026 11:00 am	RNS	Transaction in Own Shares
27th Aug 2026 4:00 pm	RNS	Holding(s) in Company
24th Aug 2026 11:00 am	RNS	Transaction in Own Shares
17th Aug 2026 11:00 am	RNS	Transaction in Own Shares
11th Aug 2026 4:57 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,695.25

Change15.26