TW.L - Taylor Wimpey plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 May 2019173.90176.15171.25175.85175.8510,394,964
20 May 2019178.45178.85170.25171.50171.5014,278,138
17 May 2019178.50179.40176.90177.60177.6010,455,149
16 May 2019176.55178.45175.80178.45178.457,945,788
15 May 2019177.00178.75175.35176.50176.5010,583,602
14 May 2019176.50178.55175.60177.20177.2010,402,486
13 May 2019177.80177.80174.80175.45175.458,942,565
10 May 2019179.00180.05177.20177.20177.2015,770,827
09 May 2019177.20179.10176.25178.50178.5012,461,173
08 May 2019179.10181.30176.90177.25177.2511,209,053
07 May 2019182.80184.00179.55180.35180.358,406,002
03 May 2019180.90182.10179.80181.20181.208,132,979
02 May 2019182.55183.15180.35181.60181.605,750,144
01 May 2019183.65184.00180.95183.10183.105,141,192
30 Apr 2019184.65185.45181.35181.40181.409,022,779
29 Apr 2019183.80184.75182.65184.55184.558,840,335
26 Apr 2019182.05183.95181.10182.55182.5512,192,096
25 Apr 2019186.00187.95177.65181.95181.9528,199,676
24 Apr 2019191.05192.70188.40192.25192.2511,083,123
23 Apr 2019190.40191.15188.10190.60190.6013,134,604
18 Apr 2019190.00190.80187.95190.05190.058,027,971
17 Apr 2019191.00191.55188.30188.65188.6513,174,552
16 Apr 2019189.80190.75187.95190.75190.7510,427,023
15 Apr 2019187.80189.90187.05189.65189.6510,626,013
12 Apr 2019187.25188.05185.75187.85187.859,388,360
11 Apr 2019183.40188.00182.45188.00188.0010,913,687
10 Apr 2019181.40183.45181.00182.70182.707,877,466
09 Apr 2019184.25185.85180.35181.65181.6510,234,829
08 Apr 2019184.10186.15182.60184.50184.5012,026,458
05 Apr 2019183.55185.55183.55184.00184.0015,067,102
04 Apr 2019184.15185.80181.25184.95184.9534,809,296
04 Apr 20193.8 Dividend
03 Apr 2019180.10187.05180.10187.05183.2524,187,637
02 Apr 2019177.00179.25174.00179.25175.6113,502,259
01 Apr 2019176.10177.85175.50176.70173.1117,137,054
29 Mar 2019178.70180.30174.00175.45171.8916,616,170
28 Mar 2019178.90180.10177.45178.15174.5310,597,253
27 Mar 2019175.35179.75175.10178.80175.1713,072,086
26 Mar 2019178.00180.70174.85175.10171.5413,624,729
25 Mar 2019174.15176.15173.40175.45171.898,430,288
22 Mar 2019177.90179.40174.05174.50170.959,958,541
21 Mar 2019177.35179.20173.55176.60173.0116,814,795
20 Mar 2019185.00185.45178.45178.60174.9712,856,122
19 Mar 2019183.40185.00183.25185.00181.246,748,249
18 Mar 2019183.45184.60181.25183.35179.638,912,647
15 Mar 2019183.50184.05182.25183.75180.0213,817,552
14 Mar 2019181.00184.20180.65182.15178.4510,766,312
13 Mar 2019180.00181.85178.20181.85178.169,661,578
12 Mar 2019180.10183.30179.15181.95178.2513,503,872
11 Mar 2019179.90180.65177.15178.00174.3811,547,227
08 Mar 2019178.35180.05177.60179.15175.515,732,199
07 Mar 2019182.10182.60178.10179.90176.2511,793,585
06 Mar 2019183.55184.70182.10183.55179.8234,457,196
05 Mar 2019181.05185.10180.00184.50180.7519,584,751
04 Mar 2019180.55181.75179.40181.35177.679,824,357
01 Mar 2019181.80182.60179.55179.80176.1513,622,898
28 Feb 2019177.10181.95176.75181.40177.7123,843,795
27 Feb 2019173.20178.05170.35177.00173.4017,887,475
26 Feb 2019165.70174.25165.25170.95167.4822,164,884
25 Feb 2019167.25167.40161.90165.35161.9921,266,833
22 Feb 2019168.05168.65166.35167.55164.158,262,219
21 Feb 2019167.25168.40165.90167.25163.857,359,152
20 Feb 2019166.85168.00166.05167.10163.717,783,769
19 Feb 2019165.00166.85164.80166.10162.737,362,670
18 Feb 2019164.35166.50163.55164.60161.266,002,587
15 Feb 2019164.05166.00163.20164.15160.8211,412,961
14 Feb 2019166.55168.50163.65164.15160.829,304,147
13 Feb 2019165.25167.95164.65166.45163.0729,833,005
12 Feb 2019168.55168.55164.05164.30160.9615,973,247
11 Feb 2019165.65168.20164.60167.70164.298,287,815
08 Feb 2019164.65165.85164.20164.45161.1110,654,784
07 Feb 2019167.35169.90164.00164.25160.9112,308,044
06 Feb 2019169.40170.35167.80168.35164.9311,633,945
05 Feb 2019168.10169.35167.00168.45165.0310,790,227
04 Feb 2019168.45169.20167.05168.40164.989,025,958
01 Feb 2019165.85168.45165.25167.75164.348,901,872
31 Jan 2019167.25169.30164.60165.15161.7912,940,271
30 Jan 2019166.80168.50165.00167.70164.298,774,204
29 Jan 2019163.40168.45162.60166.10162.7312,996,677
28 Jan 2019165.60168.30163.45163.65160.3312,465,596
25 Jan 2019164.80167.50164.80165.80162.4312,135,677
24 Jan 2019163.40168.60162.95166.40163.0212,209,302
23 Jan 2019164.25167.15163.00166.05162.6811,964,704
22 Jan 2019166.70168.20164.95165.40162.0422,251,179
21 Jan 2019167.10167.95163.55165.75162.3812,543,732
18 Jan 2019163.20168.80162.45167.20163.8015,992,079
17 Jan 2019161.30163.10158.75162.00158.7122,435,863
16 Jan 2019158.00164.00157.05164.00160.6733,074,164
15 Jan 2019159.00159.45154.40155.25152.1037,536,685
14 Jan 2019155.90158.50154.15157.00153.8118,133,149
11 Jan 2019156.10157.95152.35156.05152.8826,195,373
10 Jan 2019149.15151.10147.40148.90145.8813,156,594
09 Jan 2019142.70150.80142.70149.10146.0722,899,784
08 Jan 2019140.25142.50139.50140.40137.5522,790,080
07 Jan 2019139.95142.05137.65139.70136.8623,967,629
04 Jan 2019138.20141.40138.20140.40137.558,521,485
03 Jan 2019135.40140.80135.40137.70134.9011,465,140
02 Jan 2019135.00137.90134.05136.85134.077,676,428
31 Dec 2018137.50138.25136.25136.25133.483,614,028
28 Dec 2018134.05136.90133.35136.90134.126,598,173
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes