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
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
29th May 2025 (Thu) 118.70 120.10 118.05 119.40 9,983,580
28th May 2025 (Wed) 118.65 119.80 117.60 117.75 31,100,113
27th May 2025 (Tue) 119.10 119.80 118.00 118.25 13,512,035
26th May 2025 (Mon) 117.65 117.65 117.65 117.65 0
23rd May 2025 (Fri) 118.00 118.55 115.20 117.65 11,281,141
22nd May 2025 (Thu) 119.40 119.40 116.40 117.60 29,490,893
21st May 2025 (Wed) 119.70 120.25 117.60 120.25 33,423,588
20th May 2025 (Tue) 118.80 120.45 117.65 120.45 24,635,280
19th May 2025 (Mon) 118.00 118.80 117.15 118.30 19,778,108
16th May 2025 (Fri) 117.55 118.65 116.40 118.60 18,595,006
15th May 2025 (Thu) 116.15 117.35 115.75 117.00 20,976,334
14th May 2025 (Wed) 119.45 119.60 115.90 116.50 25,126,339
13th May 2025 (Tue) 117.00 119.45 116.80 119.35 17,856,092
12th May 2025 (Mon) 118.00 119.50 115.55 117.15 27,393,880
FTSE 100 Latest
Value8,975.84
Change0.18