UK markets closed

Taylor Wimpey plc (TW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
130.75-1.15 (-0.87%)
At close: 04:36PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024130.60131.60129.60130.75130.757,964,140
18 Apr 2024131.95132.45130.25131.90131.9024,153,019
17 Apr 2024131.35132.95130.75131.00131.0012,623,084
16 Apr 2024131.60132.60130.85131.85131.858,604,769
15 Apr 2024135.00136.65133.70134.15134.157,616,645
12 Apr 2024134.55136.35133.45134.60134.6016,344,931
11 Apr 2024129.60131.20129.42130.25130.2519,738,482
10 Apr 2024132.70134.10129.50129.90129.9015,744,911
09 Apr 2024132.45132.75131.15131.80131.8010,513,559
08 Apr 2024132.05133.70131.40133.35133.356,248,461
05 Apr 2024132.30133.05131.50132.35132.3530,190,539
04 Apr 2024132.90134.65132.50134.10134.1016,359,388
03 Apr 2024132.60133.30131.25132.95132.9511,807,081
02 Apr 2024136.40136.85132.70132.85132.8517,269,896
28 Mar 2024137.25138.35136.20137.05137.0526,278,733
28 Mar 20244.79 Dividend
27 Mar 2024140.65141.20139.85140.25135.468,186,858
26 Mar 2024139.25140.75137.90140.55135.7517,742,131
25 Mar 2024140.65141.00134.95139.40134.6411,643,410
22 Mar 2024142.35142.70135.78140.65135.858,724,529
21 Mar 2024140.00142.25136.61142.25137.3924,154,259
20 Mar 2024137.40139.45136.70137.85133.1412,740,534
19 Mar 2024138.45138.70136.40137.05132.3713,402,834
18 Mar 2024139.50141.50139.25139.30134.548,033,319
15 Mar 2024140.20140.92138.55139.75134.9849,479,811
14 Mar 2024140.35142.71139.90140.50135.7012,558,486
13 Mar 2024141.00141.02139.40140.20135.4122,390,443
12 Mar 2024140.30141.90138.85140.60135.8011,913,903
11 Mar 2024138.65141.10138.25139.40134.6411,074,844
08 Mar 2024139.65139.90137.65139.70134.9317,149,766
07 Mar 2024138.75140.40138.30139.65134.8814,100,480
06 Mar 2024138.80141.90137.95138.95134.2014,204,964
05 Mar 2024138.55139.70138.15138.80134.069,299,916
04 Mar 2024139.65139.65137.40139.45134.6910,022,970
01 Mar 2024138.75140.80137.95140.20135.4116,770,549
29 Feb 2024134.20138.65133.90137.85133.1438,493,277
28 Feb 2024134.45138.90132.90133.85129.2842,797,047
27 Feb 2024142.35143.60138.75140.55135.7522,675,810
26 Feb 2024142.30145.25140.00141.90137.0521,547,507
23 Feb 2024146.10147.05144.53146.00141.0114,154,771
22 Feb 2024147.55148.35144.98146.10141.119,928,631
21 Feb 2024145.90146.90145.33146.70141.698,648,350
20 Feb 2024146.15146.40144.43145.65140.6815,095,638
19 Feb 2024145.95146.50144.90146.15141.167,129,068
16 Feb 2024146.55147.65145.10145.70140.7218,160,391
15 Feb 2024145.40146.10144.17145.70140.7218,009,073
14 Feb 2024142.90145.65142.80143.85138.9411,691,559
13 Feb 2024147.25147.70140.95141.45136.6213,238,062
12 Feb 2024147.70148.25146.35147.95142.908,945,618
09 Feb 2024145.15146.90144.65146.90141.887,725,017
08 Feb 2024148.55149.40145.20145.25140.299,468,084
07 Feb 2024148.70150.60147.45148.75143.6718,131,103
06 Feb 2024146.25147.70145.10147.05142.0312,391,164
05 Feb 2024146.35147.95145.15145.15140.196,776,909
02 Feb 2024148.75149.25146.50146.95141.939,421,234
01 Feb 2024147.25148.90145.95146.55141.5410,765,649
31 Jan 2024149.05150.00147.55148.20143.1414,548,052
30 Jan 2024147.20147.77145.55147.50142.4615,251,462
29 Jan 2024146.05146.52144.47145.05140.108,132,382
26 Jan 2024145.35146.35144.20146.30141.309,811,837
25 Jan 2024143.75145.10142.85145.00140.059,262,636
24 Jan 2024144.05145.20142.75144.30139.379,634,932
23 Jan 2024146.90147.65143.85143.85138.9414,303,569
22 Jan 2024144.25146.80143.80146.70141.6913,222,292
19 Jan 2024144.40146.00142.35143.10138.219,437,426
18 Jan 2024141.55143.55141.50143.15138.268,900,254
17 Jan 2024141.70142.20139.88140.90136.0914,137,209
16 Jan 2024143.25145.40143.00144.60139.668,331,773
15 Jan 2024144.60145.00143.30144.75139.8110,257,261
12 Jan 2024144.15146.55143.80144.05139.1315,161,627
11 Jan 2024149.80149.85143.55143.55138.6517,103,158
10 Jan 2024146.55148.65146.05148.40143.3313,651,698
09 Jan 2024148.35148.35145.35146.05141.0623,016,989
08 Jan 2024144.30148.25143.85148.25143.1912,551,266
05 Jan 2024143.20144.50141.95144.40139.4711,999,572
04 Jan 2024142.55144.25142.55144.20139.287,751,856
03 Jan 2024143.65144.80141.45142.80137.9210,953,564
02 Jan 2024146.20147.30143.20144.15139.239,654,217
29 Dec 2023145.00147.05144.65147.05142.0310,058,315
28 Dec 2023145.45146.10143.75144.80139.856,347,155
27 Dec 2023145.30145.90143.50144.90139.9516,865,306
22 Dec 2023143.30145.45142.85145.20140.247,327,764
21 Dec 2023144.20145.70143.35143.95139.0315,689,848
20 Dec 2023149.40150.40143.20144.80139.8524,828,785
19 Dec 2023144.10145.00142.55144.10139.1815,529,926
18 Dec 2023142.65145.50140.70143.45138.5513,128,660
15 Dec 2023142.95144.30142.05143.60138.7025,463,045
14 Dec 2023140.50144.65139.88142.40137.5425,810,411
13 Dec 2023137.55139.00136.45137.45132.7612,601,248
12 Dec 2023138.55139.65136.85137.30132.6113,285,774
11 Dec 2023137.25138.30136.45137.70133.0010,159,311
08 Dec 2023137.20138.50135.30137.50132.8013,885,517
07 Dec 2023134.35137.30133.70137.10132.4215,484,922
06 Dec 2023133.55135.45132.00134.65130.0510,166,789
05 Dec 2023130.95133.75129.70132.80128.268,514,624
04 Dec 2023130.75132.95129.80131.75127.2512,049,654
01 Dec 2023130.00131.85129.55131.00126.538,776,772
30 Nov 2023128.90130.25128.45129.55125.1338,146,396
29 Nov 2023126.80129.25126.15129.10124.6915,317,583
28 Nov 2023127.60128.40126.10127.00122.6612,645,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...