UK Markets open in 4 hrs 25 mins

Taylor Wimpey plc (TW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
99.94-5.36 (-5.09%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sep 2020------
21 Sep 2020------
18 Sep 20201.101.101.051.051.0545,317,135
17 Sep 20201.121.131.101.101.1017,524,554
16 Sep 20201.111.141.091.131.1337,933,609
15 Sep 20201.111.141.111.141.1413,502,987
14 Sep 20201.111.131.101.111.1110,155,614
11 Sep 2020114.35115.00110.80111.15111.1513,328,413
10 Sep 2020114.90116.55113.45114.10114.1013,140,954
09 Sep 2020114.50114.85111.90112.85112.8512,382,669
08 Sep 2020118.50118.50112.80114.80114.8029,567,012
07 Sep 2020116.85118.43115.60117.15117.157,376,706
04 Sep 2020118.50121.40114.55114.85114.8519,218,625
03 Sep 2020126.70126.95120.15120.85120.8513,729,533
02 Sep 2020118.05126.15118.05126.05126.0529,911,200
01 Sep 2020121.85121.85115.65117.65117.6543,001,951
28 Aug 2020120.15124.20118.25122.50122.5025,493,179
27 Aug 2020120.35121.29119.05120.10120.1011,099,328
26 Aug 2020118.05120.55116.95119.65119.6513,706,874
25 Aug 2020123.00123.00117.80117.80117.8010,149,876
24 Aug 2020121.45125.00118.38121.55121.5511,190,790
21 Aug 2020121.00122.30118.38120.65120.6510,384,113
20 Aug 2020120.00122.40119.95119.95119.9511,139,621
19 Aug 2020121.45122.90120.20122.45122.4514,008,600
18 Aug 2020122.00123.95121.05121.60121.6018,677,468
17 Aug 2020120.00121.90118.90121.35121.3511,586,768
14 Aug 2020119.30120.60118.20120.25120.2511,771,018
13 Aug 2020121.95124.50119.20119.50119.5017,139,530
12 Aug 2020117.25121.36116.70120.60120.6022,314,671
11 Aug 2020120.40120.90117.25117.25117.2517,388,754
10 Aug 2020120.00121.40117.75118.10118.1012,231,826
07 Aug 2020117.75119.50116.35119.50119.5010,986,441
06 Aug 2020122.55122.64117.25118.35118.3522,032,225
05 Aug 2020121.85123.80120.20123.70123.7019,070,330
04 Aug 2020119.35122.15116.50119.30119.3022,813,122
03 Aug 2020117.95118.75114.89118.75118.7517,984,301
31 Jul 2020123.00123.80118.35118.35118.3528,922,340
30 Jul 2020123.90124.25118.90121.80121.8027,360,162
29 Jul 2020127.00129.75119.75122.20122.2052,700,293
28 Jul 2020131.50135.35131.23132.95132.9514,483,569
27 Jul 2020130.00130.80128.40130.00130.0012,838,602
24 Jul 2020133.00134.15129.50130.00130.0020,101,338
23 Jul 2020137.90137.93134.25134.25134.2512,310,471
22 Jul 2020137.60138.90135.90137.55137.5515,574,399
21 Jul 2020141.25142.60137.50138.00138.0021,388,364
20 Jul 2020------
17 Jul 2020141.60142.75139.55141.70141.709,474,779
16 Jul 2020142.65143.35140.65142.15142.156,891,027
15 Jul 2020139.20144.25138.50143.40143.4015,374,211
14 Jul 2020142.00142.30138.25138.75138.7515,397,841
13 Jul 2020146.80148.45142.75143.70143.7010,778,186
10 Jul 2020141.55145.90140.80145.00145.0014,801,897
09 Jul 2020144.50147.58143.25143.40143.4019,238,367
08 Jul 2020142.60146.00140.55141.45141.4526,955,614
07 Jul 2020143.55144.85141.35144.00144.0015,436,873
06 Jul 2020143.55146.22142.25143.95143.9515,801,891
03 Jul 2020143.70143.70136.65137.00137.0016,432,037
02 Jul 2020139.95143.25139.15143.25143.2522,859,989
01 Jul 2020142.60143.35138.25138.50138.5026,750,358
30 Jun 2020141.90143.10138.80142.60142.6051,877,146
29 Jun 2020141.20145.87139.70141.95141.9516,408,019
26 Jun 2020145.45145.69141.41142.55142.5515,312,150
25 Jun 2020141.65144.54139.05143.05143.0518,469,455
24 Jun 2020147.65149.30142.30142.30142.3025,904,613
23 Jun 2020148.80150.10145.20148.05148.0522,286,329
22 Jun 2020148.00155.50148.00150.40150.4067,979,806
19 Jun 2020143.30150.07143.00148.95148.9557,074,762
18 Jun 2020140.00146.21138.77142.75142.7571,059,565
17 Jun 2020154.05155.55151.10151.80151.8063,924,909
16 Jun 2020149.25155.60148.70151.40151.4012,900,262
15 Jun 2020147.57152.34143.95145.80145.8011,516,373
12 Jun 2020146.60153.80142.85151.50151.5011,039,798
11 Jun 2020152.15154.67148.70148.70148.7011,355,856
10 Jun 2020157.45161.93155.31156.30156.3016,256,111
09 Jun 2020166.20167.80158.50159.00159.0015,705,533
08 Jun 2020160.65170.39158.85166.45166.4522,559,592
05 Jun 2020161.90168.10160.08161.40161.4016,315,822
04 Jun 2020159.00161.15155.98158.75158.7515,952,196
04 Jun 202010.99 Dividend
03 Jun 2020154.45159.30152.05159.20148.2110,979,586
02 Jun 2020151.65154.90149.50152.45141.9322,807,991
01 Jun 2020145.50151.30145.50151.30140.8610,617,505
29 May 2020153.45153.45143.60143.60133.6930,106,845
28 May 2020151.20155.30148.40154.75144.0719,213,811
27 May 2020154.00154.30147.55149.10138.8130,823,584
26 May 2020146.35152.70144.40152.40141.8820,291,133
22 May 2020137.25141.25135.80140.90131.1727,314,055
21 May 2020137.35139.62136.00138.05128.5235,503,696
20 May 2020144.00146.07136.02138.30128.7524,268,350
19 May 2020147.05149.57142.15145.30135.2723,349,957
18 May 2020143.45146.80140.60144.75134.7636,062,098
15 May 2020138.60141.90137.05140.40130.7112,505,602
14 May 2020140.00142.35132.85137.20127.7315,601,399
13 May 2020147.60151.45140.30141.90132.1018,269,385
12 May 2020151.00168.00145.85145.85135.7817,642,121
11 May 2020155.35156.60150.65150.65140.2531,421,804
07 May 2020149.40154.20146.75151.90141.4113,876,298
06 May 2020151.05153.74146.15149.65139.3211,781,216
05 May 2020154.10154.56149.73150.70140.3019,014,082
04 May 2020148.60153.75143.91151.80141.3213,483,588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more