TW.L - Taylor Wimpey plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Jul 2019164.10165.05162.10163.60163.6012,983,450
15 Jul 2019164.75165.25162.80163.05163.058,064,143
12 Jul 2019161.35165.60161.15163.95163.9512,374,952
11 Jul 2019159.35161.85159.00161.00161.0015,367,110
10 Jul 2019157.35159.35157.00158.50158.507,476,727
09 Jul 2019158.00160.00157.05158.00158.008,175,379
08 Jul 2019158.40159.90157.05157.70157.708,412,392
05 Jul 2019160.00161.00157.55158.65158.6510,461,822
04 Jul 2019163.05163.05160.35161.15161.155,908,173
03 Jul 2019160.55162.45159.30162.20162.2012,436,529
02 Jul 2019160.05160.10157.75160.10160.108,864,272
01 Jul 2019158.25159.45157.35159.40159.408,803,283
28 Jun 2019156.65160.70156.65157.75157.7519,028,517
27 Jun 2019155.05156.70154.50155.45155.458,349,488
26 Jun 2019155.25156.20153.80154.75154.758,655,148
25 Jun 2019155.40156.20154.25155.90155.908,444,478
24 Jun 2019156.40157.30154.85156.10156.1011,800,800
21 Jun 2019157.20158.80155.80157.10157.1045,830,742
20 Jun 2019156.15158.60155.30156.45156.458,422,740
19 Jun 2019158.20160.20155.50156.75156.7512,614,961
18 Jun 2019156.50157.55154.65157.00157.0016,313,442
17 Jun 2019156.50157.15155.25156.60156.6010,315,391
14 Jun 2019158.10158.40155.35155.60155.609,458,904
13 Jun 2019157.85159.30157.15158.20158.2022,264,719
12 Jun 2019157.20158.40156.50157.55157.5520,638,886
11 Jun 2019157.75158.80156.90157.85157.8511,738,519
10 Jun 2019157.90158.35156.25157.30157.309,680,950
07 Jun 2019156.90157.55155.65157.45157.4515,040,224
06 Jun 2019159.00159.00154.90156.50156.5016,398,018
05 Jun 2019166.60171.40166.60169.15169.1517,676,037
04 Jun 2019161.60166.50160.00166.05166.0539,704,909
03 Jun 2019165.05165.60162.25163.95163.959,465,469
31 May 2019166.75168.00164.95165.25165.2513,250,302
30 May 2019167.95169.50167.10168.70168.709,154,803
29 May 2019168.15170.15166.25167.00167.008,582,381
28 May 2019169.05171.00167.55167.55167.5518,179,123
24 May 2019167.35168.60166.85168.30168.3010,214,728
23 May 2019167.10168.30164.90165.80165.8011,599,909
22 May 2019176.00176.05168.00168.00168.0012,240,246
21 May 2019173.90176.15171.25175.85175.8511,964,998
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
*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