UK Markets closed

Taylor Wimpey plc (TW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
119.05-2.15 (-1.77%)
At close: 05:06PM BST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022119.95120.65118.43119.05119.059,526,660
18 Aug 2022119.85121.20118.70121.20121.206,911,417
17 Aug 2022123.20123.65117.95119.10119.1012,996,386
16 Aug 2022125.55125.95122.20122.90122.9012,957,587
15 Aug 2022124.45124.95122.72124.35124.355,348,151
12 Aug 2022124.30125.20123.60123.60123.608,964,099
11 Aug 2022128.00128.61124.55124.55124.555,890,409
10 Aug 2022122.50127.85121.13126.90126.908,208,958
09 Aug 2022125.50125.65122.15122.80122.8013,213,195
08 Aug 2022123.90126.75123.78125.20125.2025,715,445
05 Aug 2022128.00128.73123.15123.15123.159,961,511
04 Aug 2022126.05127.85123.85127.85127.8511,307,256
03 Aug 2022121.80126.65121.14126.65126.6516,501,444
02 Aug 2022126.95127.55120.05120.05120.0514,637,511
01 Aug 2022127.55129.10127.15128.00128.005,806,638
29 Jul 2022126.65129.00126.25127.10127.1010,255,334
28 Jul 2022125.00126.90124.90126.40126.405,668,125
27 Jul 2022124.10125.65123.30124.00124.0040,941,615
26 Jul 2022125.40126.78122.85123.50123.5017,385,631
25 Jul 2022125.65128.00124.15127.00127.006,053,009
22 Jul 2022125.35126.75124.00126.20126.207,206,550
21 Jul 2022123.05126.10122.25125.90125.9011,892,040
20 Jul 2022121.00122.25119.97122.25122.2515,151,856
19 Jul 2022118.80121.20118.03120.65120.655,745,333
18 Jul 2022118.15119.85118.11119.25119.2516,049,864
15 Jul 2022113.40117.35112.70117.20117.2013,551,021
14 Jul 2022115.00115.55112.65113.35113.3510,636,123
13 Jul 2022115.40116.30113.05115.20115.2010,943,174
12 Jul 2022113.00115.65111.45115.55115.5511,812,861
11 Jul 2022111.60114.41110.30113.60113.6010,030,993
08 Jul 2022114.25114.65112.00112.95112.9510,721,387
07 Jul 2022116.00116.25113.35114.85114.8514,141,722
06 Jul 2022115.10116.65114.77115.45115.4513,134,132
05 Jul 2022118.95119.42113.20113.80113.8022,353,017
04 Jul 2022118.10119.50117.65118.45118.456,678,249
01 Jul 2022115.85118.85114.75118.00118.0010,488,769
30 Jun 2022117.00117.04113.65116.65116.6518,398,765
29 Jun 2022119.50120.46117.94118.45118.457,669,549
28 Jun 2022119.05121.25118.80120.70120.7020,256,966
27 Jun 2022119.10120.02117.98119.30119.3011,057,319
24 Jun 2022117.05119.48115.85118.40118.4016,311,167
23 Jun 2022115.15118.15114.50116.85116.8515,552,965
22 Jun 2022116.80117.50114.75116.50116.5035,262,605
21 Jun 2022117.05120.10117.05117.30117.3014,033,431
20 Jun 2022121.20121.74116.20116.95116.9514,755,912
17 Jun 2022120.50123.40119.97120.85120.8524,592,547
16 Jun 2022126.70126.70120.15120.15120.1529,859,699
15 Jun 2022125.70129.29124.25127.40127.4011,545,042
14 Jun 2022123.20124.75122.45124.70124.7013,746,295
13 Jun 2022123.70124.57120.17122.15122.1514,868,665
10 Jun 2022127.85128.67125.10125.90125.9013,393,607
09 Jun 2022129.15129.60127.75128.85128.8518,334,593
08 Jun 2022130.80131.45129.80130.15130.157,427,149
07 Jun 2022130.00132.30130.00130.40130.4010,042,332
06 Jun 2022132.30133.50130.99131.30131.306,408,771
01 Jun 2022130.90132.05129.55129.75129.758,169,286
31 May 2022132.05132.32128.90130.10130.1038,973,691
30 May 2022132.20133.65131.61132.45132.459,440,164
27 May 2022131.35132.65130.15130.25130.259,170,090
26 May 2022127.30131.30126.60131.15131.157,045,500
25 May 2022126.70127.80124.40127.15127.1510,575,817
24 May 2022126.00127.45125.35125.80125.8015,412,061
23 May 2022128.90129.45127.35127.60127.609,765,503
20 May 2022125.65129.30125.35127.25127.2510,332,217
19 May 2022124.90125.30120.85125.05125.0514,962,785
18 May 2022127.75128.55125.75125.75125.7525,221,174
17 May 2022124.80127.53124.75127.25127.258,585,667
16 May 2022126.00126.16124.22125.15125.1511,141,038
13 May 2022125.60126.10124.30125.50125.5015,447,513
12 May 2022120.40124.10119.60123.80123.8019,530,273
11 May 2022122.55123.35121.29122.80122.8014,911,755
10 May 2022122.05124.60121.60121.80121.8015,804,395
09 May 2022123.00123.75120.20120.25120.2510,037,154
06 May 2022125.60126.25122.90123.45123.4518,626,799
05 May 2022129.00130.00126.55126.55126.5517,581,174
04 May 2022129.30130.20126.25126.35126.3511,756,993
03 May 2022126.80131.60126.35129.45129.4557,798,991
29 Apr 2022128.30130.10126.35126.90126.9036,412,435
28 Apr 2022125.85129.25125.65127.60127.6011,851,891
27 Apr 2022129.20129.90124.74124.85124.8517,212,819
26 Apr 2022132.25133.50128.75128.75128.7543,113,532
25 Apr 2022128.65131.40128.05128.05128.0519,495,824
22 Apr 2022134.45134.65131.30131.65131.6521,328,672
21 Apr 2022132.65135.25132.35134.50134.5021,813,880
20 Apr 2022132.40132.40130.60132.00132.0026,408,475
19 Apr 2022132.10133.05130.85132.10132.1014,831,187
14 Apr 2022129.75132.13128.20131.90131.9024,215,009
13 Apr 2022132.95132.95128.60129.60129.6016,248,320
12 Apr 2022130.30132.90129.91132.40132.4012,109,271
11 Apr 2022132.80133.75131.19131.85131.8518,069,451
08 Apr 2022130.70133.35129.50132.80132.8018,144,724
07 Apr 2022134.50134.50129.65129.65129.6524,772,487
06 Apr 2022133.85135.25130.95133.40133.4026,280,456
05 Apr 2022133.75134.45130.45133.90133.9034,952,277
04 Apr 2022132.10138.10130.80134.80134.8028,859,318
01 Apr 2022131.95135.35131.20131.25131.2551,550,110
31 Mar 2022133.20133.90129.60130.70130.7024,906,411
30 Mar 2022136.10137.80132.93134.90134.9022,831,374
29 Mar 2022134.60137.95132.65136.10136.1020,724,992
28 Mar 2022133.45135.36132.25132.80132.8015,375,659
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...