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	78.70p on 13-11-2026 at 19:35:13
Change	0.52p 0.67%
Buy	78.88p
Sell	78.84p

Last Trade:	Sell 915,000.00 at 78.211p
Day's Volume:	14,896,417
Last Close:	78.70p
Open:	77.40p
ISIN:	GB0008782301

Day's Range	77.28p - 78.84p
52wk Range:	72.18p - 116.75p
Market Capitalisation:	£2.70b
VWAP:	78.14719p
Shares in Issue:	3.43b

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*	915,000	78.211p	Ordinary	16:36:47 - 13-Nov-26
Unknown*	2	78.70p	Negotiated Trade OTC Trade	16:35:24 - 13-Nov-26
Buy*	4,849,749	78.70p	Suspected BUY Trade	16:35:24 - 13-Nov-26
Sell*	30,008	78.84p	Automatic Execution	16:29:56 - 13-Nov-26
Sell*	2,826	78.84p	Automatic Execution	16:29:56 - 13-Nov-26
Sell*	135	78.84p	Automatic Execution	16:29:55 - 13-Nov-26
Buy*	7	78.84p	Automatic Execution	16:29:55 - 13-Nov-26
Buy*	129	78.84p	Automatic Execution	16:29:55 - 13-Nov-26
Sell*	5	78.82p	SI Trade	16:29:55 - 13-Nov-26
Buy*	2	78.82p	Automatic Execution	16:29:42 - 13-Nov-26

See more Taylor Wimpey trades

Taylor Wimpey (TW.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	77.40	78.84	77.28	78.70	14,896,417
12th Nov 2026 (Thu)	79.22	81.22	78.18	78.18	24,787,126
11th Nov 2026 (Wed)	78.28	80.84	77.72	78.70	64,611,283
10th Nov 2026 (Tue)	83.50	85.08	82.40	82.40	16,512,534
9th Nov 2026 (Mon)	83.02	83.62	82.10	82.92	14,835,011
6th Nov 2026 (Fri)	83.38	84.30	82.42	83.62	9,548,304
5th Nov 2026 (Thu)	85.98	87.46	83.90	84.26	14,622,168
4th Nov 2026 (Wed)	82.76	85.10	82.30	84.76	10,086,869
3rd Nov 2026 (Tue)	83.20	84.40	82.46	82.46	17,552,831
2nd Nov 2026 (Mon)	80.68	84.36	79.86	84.18	14,011,344
30th Oct 2026 (Fri)	80.00	81.02	79.72	80.12	10,003,113
29th Oct 2026 (Thu)	78.92	80.80	77.56	79.68	18,295,226
28th Oct 2026 (Wed)	84.78	86.76	78.16	78.64	30,572,946
27th Oct 2026 (Tue)	82.00	84.80	81.82	84.80	15,215,384
26th Oct 2026 (Mon)	82.88	83.40	81.84	82.40	10,567,045
23rd Oct 2026 (Fri)	81.92	83.00	80.90	82.52	31,381,690
22nd Oct 2026 (Thu)	79.76	81.28	79.70	81.28	12,573,049
21st Oct 2026 (Wed)	78.82	80.64	78.14	80.44	13,541,905
20th Oct 2026 (Tue)	77.18	79.32	76.18	79.32	14,931,190
19th Oct 2026 (Mon)	77.00	77.72	75.56	76.18	8,732,745
16th Oct 2026 (Fri)	76.80	77.66	76.28	77.58	18,117,981
15th Oct 2026 (Thu)	75.00	77.48	75.00	76.68	30,962,628
14th Oct 2026 (Wed)	73.02	75.38	72.94	75.38	24,787,113
13th Oct 2026 (Tue)	73.84	75.20	72.80	73.02	17,534,065

See more Taylor Wimpey price history

Date	Source	Headline
Taylor Wimpey (TW.) Regulatory News
11th Nov 2026 7:00 am	RNS	Trading statement
10th Nov 2026 3:37 pm	RNS	Director/PDMR Shareholding
9th Nov 2026 11:00 am	RNS	Transaction in Own Shares
2nd Nov 2026 11:14 am	RNS	Total Voting Rights
2nd Nov 2026 11:00 am	RNS	Transaction in Own Shares
26th Oct 2026 11:00 am	RNS	Transaction in Own Shares
19th Oct 2026 11:00 am	RNS	Transaction in Own Shares
12th Oct 2026 11:31 am	RNS	Transaction in Own Shares
12th Oct 2026 9:51 am	RNS	Holding(s) in Company
9th Oct 2026 3:31 pm	RNS	Director/PDMR Shareholding

See more Taylor Wimpey regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47