UK Markets close in 3 hrs 47 mins

Taylor Wimpey plc (TW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
169.85+1.60 (+0.95%)
As of 4:36PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021167.30167.65164.75165.50165.5012,083,741
23 Sept 2021171.40171.85168.40168.50168.506,288,524
22 Sept 2021169.05170.70168.75169.85169.857,340,467
21 Sept 2021167.85169.55166.90168.25168.255,968,166
20 Sept 2021165.25167.65164.00166.35166.3518,695,779
17 Sept 2021171.75173.35166.20167.35167.3523,683,301
16 Sept 2021168.80172.50167.90170.75170.757,275,097
15 Sept 2021168.25169.42166.75167.65167.6511,949,025
14 Sept 2021171.00173.00168.22168.50168.505,719,233
13 Sept 2021168.40172.35168.40171.45171.45283,644
10 Sept 2021169.05170.09167.25168.15168.156,297,800
09 Sept 2021168.85170.73167.10169.05169.0512,943,268
08 Sept 2021174.85175.01168.95169.30169.3010,262,044
07 Sept 2021177.55178.10174.90176.05176.057,668,387
06 Sept 2021178.05179.75177.53177.90177.905,109,638
03 Sept 2021177.85179.55176.85177.35177.356,197,738
02 Sept 2021181.60183.72177.10177.80177.809,601,247
01 Sept 2021183.25185.02181.90182.25182.256,586,647
31 Aug 2021182.10182.90179.65182.90182.908,799,081
27 Aug 2021180.65181.75179.65181.20181.209,301,521
26 Aug 2021178.85182.55178.25180.65180.655,778,395
25 Aug 2021178.30180.35177.55180.35180.357,517,697
24 Aug 2021174.30178.75173.50178.75178.757,685,829
23 Aug 2021177.00177.90173.15173.50173.504,672,955
20 Aug 2021175.35176.00172.00175.40175.407,057,862
19 Aug 2021175.35176.10173.00175.10175.106,717,746
18 Aug 2021173.45176.60170.50176.60176.609,531,817
17 Aug 2021175.25176.70172.20172.85172.856,145,260
16 Aug 2021175.00176.40173.40176.40176.405,173,607
13 Aug 2021177.45178.20175.90176.40176.4011,217,776
12 Aug 2021178.15178.92176.48177.60177.6015,686,327
11 Aug 2021178.65179.65177.05177.85177.858,903,450
10 Aug 2021174.10178.75174.10178.50178.5025,266,223
09 Aug 2021175.00175.30172.95174.20174.207,426,530
06 Aug 2021171.95175.15170.45175.10175.108,921,994
05 Aug 2021167.25171.80167.00171.80171.8021,437,613
04 Aug 2021175.00175.75167.20168.00168.0020,557,385
03 Aug 2021165.95166.95164.35164.85164.855,924,035
02 Aug 2021166.35168.10165.05165.85165.854,889,415
30 Jul 2021164.65166.15163.75164.60164.607,637,393
29 Jul 2021165.50167.251.94166.05166.057,591,184
28 Jul 2021164.50167.70164.32165.30165.305,300,254
27 Jul 2021164.35165.05161.40164.75164.755,330,727
26 Jul 2021164.70166.77163.93164.80164.806,410,507
23 Jul 2021163.95166.25163.95166.25166.2510,624,033
22 Jul 2021161.75164.15161.45163.65163.6515,476,602
21 Jul 2021154.75159.10154.60159.10159.109,851,509
20 Jul 2021151.50153.95150.35153.35153.3515,737,521
19 Jul 2021153.25153.60147.77150.65150.6512,384,062
16 Jul 2021158.15158.90154.88155.45155.459,147,113
15 Jul 2021162.00162.00156.65156.65156.657,162,931
14 Jul 2021160.90163.08160.00162.50162.504,512,423
13 Jul 20211.621.631.611.611.614,212,945
12 Jul 2021163.85164.05160.20161.35161.354,915,070
09 Jul 2021160.50164.60159.90164.60164.606,870,687
08 Jul 2021162.30162.75157.65159.80159.8023,751,941
07 Jul 2021164.70166.65163.10164.20164.206,895,220
06 Jul 2021164.35165.95163.00163.55163.555,484,305
05 Jul 2021163.45165.15161.30164.80164.807,611,881
02 Jul 2021164.50166.40163.25163.45163.4511,598,345
01 Jul 2021160.80164.45159.50162.95162.9512,424,498
30 Jun 2021162.50163.20156.90158.95158.9518,074,206
29 Jun 2021160.85164.50160.70162.25162.256,445,977
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021159.95165.30158.50165.00165.008,813,278
18 Jun 2021166.95168.25160.70160.70160.7022,782,294
17 Jun 2021165.90167.15164.45166.80166.8010,630,044
16 Jun 2021168.55169.20166.40167.90167.905,529,132
15 Jun 2021170.00170.00165.91167.70167.707,068,243
14 Jun 2021167.20167.90165.55167.30167.307,049,804
11 Jun 2021163.85167.05163.10166.50166.5014,368,269
10 Jun 2021167.45168.13163.45163.45163.459,191,564
09 Jun 2021169.25170.34165.75167.20167.2016,571,776
08 Jun 2021173.70173.94170.05170.05170.0513,100,933
07 Jun 2021172.65176.90171.85173.35173.358,255,779
04 Jun 2021172.95173.52170.20171.40171.404,732,827
03 Jun 2021174.85176.00171.30172.40172.408,084,812
02 Jun 2021177.00178.15173.10174.90174.9014,655,372
01 Jun 2021168.05177.40168.05176.05176.0512,596,174
28 May 2021171.40173.18167.30171.40171.4017,914,998
27 May 2021172.55172.90166.90167.00167.0040,031,845
26 May 2021169.80173.51168.93172.65172.656,588,225
25 May 2021170.00171.15168.95170.15170.155,518,856
24 May 2021170.80171.55168.68169.95169.954,161,435
21 May 2021173.00173.35169.75170.10170.108,639,280
20 May 2021173.85173.85169.56172.70172.709,893,087
19 May 2021174.15174.40169.00171.90171.909,879,707
18 May 2021177.60178.25175.55175.95175.958,570,826
17 May 2021177.35179.35174.47175.65175.6510,524,509
14 May 2021174.65178.05174.55177.00177.0014,862,487
13 May 2021173.45175.15169.75174.00174.0010,466,570
12 May 2021176.10178.65174.90174.90174.9030,678,512
11 May 2021177.70180.70175.75177.00177.009,277,259
10 May 2021181.45182.05177.85181.05181.059,178,084
07 May 2021180.25181.05177.75180.75180.757,815,690
06 May 2021180.45182.50178.30178.45178.4511,206,849
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...