27th Jun 2022 07:00
27 June 2022
Taylor Wimpey plc
Transaction in Own Shares and Completion of Share Buyback Programme
Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.
Date of purchase: | 24 June 2022 |
Number of ordinary shares purchased: | 880,567 |
Lowest price paid per share: | 116.05 pence |
Highest price paid per share: | 119.05 pence |
Average price paid per share: | 118.06 pence |
Venue: | London Stock Exchange |
The Company intends to cancel the purchased shares.
Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,531,985,103 shares in issue (excluding treasury shares).
Accordingly, the total number of voting rights in the Company will be 3,531,985,103 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.
These purchases are the last purchases to be made under the second £75,000,000 tranche (the "Second Tranche") of the £150,000,000 share buyback programme announced on 3 March 2022, and accordingly, the Second Tranche of the programme has been completed in accordance with its terms. Under the Second Tranche, the Company repurchased 60,707,022 shares of 1 pence each at an average price of 123.54 pence per share.
This concludes the Company's share buyback programme announced on 3 March 2022. In total, under the share buyback programme the Company has repurchased 116,942,362 shares of 1 pence each at an average price of 128.27 pence per share.
Schedule of purchases
Shares purchased: Taylor Wimpey plc (ISIN: GB0008782301)
Date of purchases: 24 June 2022
Investment firm: Credit Suisse International
Individual transactions
Date of Transaction | Time of Transaction | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
24/06/2022 | 08:00:52 | 937 | 116.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:01:16 | 5416 | 116.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:01:16 | 898 | 116.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:01:53 | 862 | 116.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:02:24 | 918 | 116.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:02:58 | 848 | 116.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:02:58 | 1768 | 116.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:03:28 | 1532 | 116.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:05:23 | 926 | 116.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:05:25 | 2500 | 116.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:06:28 | 2050 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:06:32 | 1170 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:06:32 | 753 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:06:45 | 958 | 116.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:07:11 | 2500 | 116.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:07:45 | 3500 | 116.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:08:28 | 3125 | 116.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:09:23 | 2500 | 116.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:09:23 | 1595 | 116.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:10:03 | 897 | 116.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:10:04 | 1301 | 116.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:14:00 | 907 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:16:25 | 931 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:18:31 | 1036 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:18:31 | 1751 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:19:49 | 897 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:19:58 | 3500 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:19:58 | 2200 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:22:41 | 953 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:22:44 | 863 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:27:07 | 804 | 116.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:27:18 | 824 | 116.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:28:30 | 911 | 116.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:30:04 | 193 | 116.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:30:43 | 960 | 116.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:31:27 | 913 | 116.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:33:15 | 2300 | 116.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:33:15 | 2056 | 116.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:37:28 | 2500 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:37:28 | 3363 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:40:12 | 812 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:40:15 | 2082 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:43:38 | 816 | 117.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:43:40 | 2085 | 117.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:43:42 | 1694 | 117.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:50:51 | 960 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:50:51 | 440 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:50:51 | 2549 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:53:53 | 957 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:53:53 | 3500 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:54:27 | 830 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:55:19 | 885 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 08:57:29 | 814 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:05:25 | 2135 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:05:26 | 855 | 117.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:35 | 2824 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:35 | 3769 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:35 | 2600 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:35 | 231 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:35 | 753 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:35 | 1651 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:35 | 2372 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:36 | 5067 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:36 | 1651 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:36 | 753 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:36 | 2500 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:37 | 1640 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:11:48 | 954 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:12:49 | 883 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:13:26 | 902 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:14:03 | 497 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:15:07 | 872 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:15:57 | 1327 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:16:40 | 900 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:16:42 | 961 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:20:37 | 71 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:20:37 | 2500 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:20:37 | 320 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:25:45 | 834 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:28:39 | 1986 | 116.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:38:43 | 820 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:39:34 | 923 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:39:35 | 2824 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:39:35 | 2500 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:39:35 | 118 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:39:35 | 1651 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:39:35 | 335 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:42:29 | 1895 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:44:26 | 930 | 117.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:46:00 | 540 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:47:35 | 925 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:48:15 | 875 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:49:59 | 913 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:49:59 | 730 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:53:47 | 718 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:56:32 | 2900 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:57:24 | 140 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:59:01 | 913 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:59:01 | 748 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:59:40 | 381 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 09:59:40 | 452 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:00:03 | 250 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:14:13 | 882 | 116.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:15:22 | 257 | 116.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:15:22 | 705 | 116.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:18:47 | 3440 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:21:18 | 933 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:24:08 | 841 | 117.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:26:18 | 842 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:27:13 | 860 | 117.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:15 | 2500 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:15 | 3035 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:15 | 93 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:15 | 1651 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:15 | 771 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:18 | 2372 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:18 | 606 | 117.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:29:33 | 864 | 117.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:32:06 | 4073 | 117.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:33:57 | 16 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:33:57 | 2684 | 117.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:35:30 | 5973 | 117.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:35:30 | 1115 | 117.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:35:30 | 2457 | 117.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:37:57 | 14574 | 117.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:38:50 | 151 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:38:51 | 2562 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:43:55 | 212 | 117.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:43:55 | 3444 | 117.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:49:51 | 965 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:49:51 | 3065 | 117.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:51:23 | 409 | 117.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 6670 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 1168 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 1220 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 2348 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 942 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 6670 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 4860 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 1220 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:42 | 14651 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:43 | 2177 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:43 | 1498 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:43 | 744 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:43 | 980 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:53:52 | 4450 | 117.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:54:07 | 835 | 117.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:54:53 | 871 | 117.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:54:53 | 7 | 117.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:56:00 | 843 | 117.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:56:11 | 3500 | 117.65 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:56:11 | 2419 | 117.65 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:56:11 | 3116 | 117.65 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:56:11 | 1651 | 117.65 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:56:55 | 913 | 117.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 10:59:55 | 6940 | 117.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:00:06 | 10064 | 117.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:00:11 | 7074 | 117.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:00:11 | 710 | 117.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:00:11 | 3337 | 117.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:00:28 | 1007 | 117.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:10 | 8476 | 117.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:10 | 2500 | 117.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:10 | 76 | 117.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:10 | 1504 | 117.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:26 | 8065 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:26 | 1032 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:26 | 1651 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:26 | 2050 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:31 | 4747 | 117.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:01:32 | 714 | 117.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:03:08 | 811 | 118.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:04:23 | 956 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:04:23 | 4244 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:05:01 | 2500 | 117.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:05:01 | 637 | 117.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:06:35 | 7996 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:06:35 | 140 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:06:44 | 3500 | 118.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:08:46 | 938 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:08:46 | 1310 | 117.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:08:46 | 1693 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:08:46 | 807 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:08:46 | 2489 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:08:46 | 1651 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:08:46 | 400 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:09:52 | 3797 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:09:52 | 9889 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:09:52 | 20960 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:09:59 | 832 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 829 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 2824 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 3769 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 3500 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 2500 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 2533 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 1484 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 1651 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 2500 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 1483 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:11:27 | 2824 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:12:34 | 414 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:12:34 | 2500 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:12:34 | 2372 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:12:34 | 1580 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:12:34 | 414 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:12:34 | 2100 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:15:09 | 9086 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:15:09 | 9272 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:15:50 | 2500 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:15:50 | 1339 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:16:46 | 927 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:17:42 | 2500 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:18:30 | 977 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:20:02 | 3172 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:22:33 | 980 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:23:03 | 971 | 118.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:23:03 | 9 | 118.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:23:03 | 5565 | 118.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:23:38 | 4144 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:23:38 | 1069 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:23:41 | 4144 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:23:41 | 1037 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:24:31 | 888 | 118.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:25:14 | 4144 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:25:14 | 4144 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:25:14 | 1446 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:29:01 | 854 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:29:11 | 836 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:29:52 | 948 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:29:52 | 982 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:39 | 3500 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:39 | 3769 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:39 | 2824 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:39 | 1651 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:39 | 2489 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:39 | 1237 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:49 | 5762 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:54 | 3002 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:30:55 | 10847 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:31:40 | 844 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:32:03 | 164 | 118.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:32:03 | 720 | 118.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:33:04 | 7691 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:33:24 | 1706 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:34:35 | 2264 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:34:43 | 835 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:34:45 | 1982 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:35:01 | 908 | 118.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:37:20 | 3000 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:40:18 | 6053 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:40:32 | 77 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:40:32 | 2500 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:40:32 | 2583 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:40:32 | 3426 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:41:37 | 853 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:45:44 | 152 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:45:44 | 3500 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:48:38 | 8923 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:48:38 | 2348 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:48:38 | 2500 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:48:38 | 3519 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:48:38 | 3769 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:48:38 | 2824 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 834 | 118.65 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 3500 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 108 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 1651 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 2824 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 3769 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 1213 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 2824 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 3769 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 1651 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 2587 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 2500 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 2363 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 2348 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 1213 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:49:20 | 3300 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:52:30 | 2489 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:52:30 | 2344 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:52:30 | 1691 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:52:30 | 2626 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:54:01 | 6731 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:54:02 | 3011 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:54:02 | 3154 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:54:27 | 940 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:54:27 | 3593 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:00 | 3500 | 118.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:00 | 3769 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:00 | 2824 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:00 | 2344 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:00 | 2733 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:00 | 2600 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:17 | 8320 | 119.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:20 | 8154 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:20 | 2747 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:20 | 1307 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:20 | 2943 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:22 | 3769 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:22 | 1307 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:22 | 957 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:55:46 | 867 | 118.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:57:37 | 854 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:57:37 | 854 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:58:08 | 1210 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:58:08 | 925 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:59:50 | 320 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 11:59:50 | 817 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:01:43 | 1486 | 118.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:02:00 | 241 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:05:12 | 385 | 118.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:05:13 | 3500 | 118.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:05:13 | 1121 | 118.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:08:45 | 3597 | 118.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:15 | 1823 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:15 | 2824 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:15 | 1823 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:40 | 2500 | 119.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:40 | 3769 | 119.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:40 | 2442 | 119.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:40 | 2824 | 119.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:12:40 | 1487 | 119.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:13:57 | 820 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:14:53 | 844 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:15:45 | 852 | 118.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:19:41 | 874 | 118.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:19:41 | 2824 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:19:41 | 2500 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:19:41 | 879 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:24:01 | 332 | 119.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:26:24 | 418 | 118.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:26:36 | 114 | 118.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:26:36 | 926 | 118.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:27:48 | 1134 | 118.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:30:32 | 836 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:31:50 | 921 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:36:50 | 976 | 118.85 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:37:54 | 988 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:39:50 | 914 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:39:50 | 2489 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:39:50 | 2500 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:40:48 | 910 | 118.75 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:43:06 | 2466 | 118.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:43:06 | 1449 | 118.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:43:06 | 2406 | 118.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:44:10 | 999 | 118.80 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:45:20 | 969 | 118.70 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:47:00 | 375 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:47:00 | 695 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:50:56 | 1626 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:59:00 | 6 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:59:00 | 794 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:59:00 | 774 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:59:01 | 879 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:59:01 | 2500 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:59:01 | 2824 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 12:59:01 | 2068 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:02:02 | 1531 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:02:03 | 1531 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:02:03 | 2600 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:04:27 | 904 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:07:41 | 1153 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:08:15 | 729 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:08:15 | 777 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:09:08 | 1298 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:09:08 | 1018 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:10:19 | 1563 | 118.65 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:10:39 | 119 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:09 | 2500 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:09 | 2782 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:12 | 1867 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:12 | 1532 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:12 | 2782 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:12 | 1651 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:12 | 2500 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:12 | 150 | 118.60 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:19 | 954 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:23 | 2782 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:24 | 2778 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:24 | 650 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:33 | 937 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:36 | 1427 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:11:49 | 867 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:12:06 | 810 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:12:39 | 803 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:13:06 | 804 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:14:57 | 908 | 118.50 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:14:58 | 2944 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:14:58 | 9407 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:14:58 | 2500 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:14:59 | 6318 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:14:59 | 2944 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:14:59 | 1011 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:15:15 | 1651 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:15:15 | 2573 | 118.55 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:15:56 | 789 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:15:56 | 177 | 118.45 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:17:21 | 287 | 118.40 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:18:44 | 63 | 118.35 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:19:15 | 860 | 118.25 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:20:19 | 920 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:20:19 | 2500 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:20:19 | 1144 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:20:29 | 550 | 118.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:20:43 | 19 | 118.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:21:06 | 719 | 118.30 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:22:16 | 371 | 118.20 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:23:08 | 489 | 118.15 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:24:13 | 836 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:26:32 | 972 | 118.10 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:26:42 | 1321 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:26:42 | 1 | 118.00 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:27:32 | 852 | 117.95 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:29:15 | 829 | 117.90 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:31:29 | 1610 | 118.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:31:29 | 2701 | 118.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:31:29 | 514 | 118.05 | XLON | E0000132Z4B600G1 |
24/06/2022 | 13:45:31 | 880 | 118.45 | XLON | G0000332Z4B600G1 |
24/06/2022 | 13:45:56 | 1641 | 118.50 | XLON | G0000332Z4B600G1 |
24/06/2022 | 13:46:50 | 905 | 118.40 | XLON | G0000332Z4B600G1 |
24/06/2022 | 13:46:50 | 888 | 118.40 | XLON | G0000332Z4B600G1 |
24/06/2022 | 13:48:18 | 826 | 118.30 | XLON | G0000332Z4B600G1 |
24/06/2022 | 13:48:19 | 360 | 118.25 | XLON | G0000332Z4B600G1 |
24/06/2022 | 13:52:55 | 65 | 118.00 | XLON | H0000432Z4B600G1 |
24/06/2022 | 13:56:16 | 2 | 117.85 | XLON | I0000532Z4B600G1 |
-Ends-
For further information please contact:
Taylor Wimpey plc Tel: +44 (0) 1494 558323
Alice Black, Group General Counsel and Company Secretary
Related Shares:
Taylor Wimpey