UK Markets open in 7 hrs 33 mins

Taylor Wimpey plc (TW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
118.45+0.45 (+0.38%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022------
05 Jul 2022------
04 Jul 2022118.10119.50117.65118.45118.456,678,249
01 Jul 2022115.85118.85114.75118.00118.0010,488,769
30 Jun 2022117.00117.04113.65116.65116.6518,398,765
29 Jun 2022119.50120.46117.94118.45118.457,669,549
28 Jun 2022119.05121.25118.80120.70120.7020,256,966
27 Jun 2022119.10120.02117.98119.30119.3011,057,319
24 Jun 2022117.05119.48115.85118.40118.4016,311,167
23 Jun 2022115.15118.15114.50116.85116.8515,552,965
22 Jun 2022116.80117.50114.75116.50116.5035,262,605
21 Jun 2022117.05120.10117.05117.30117.3014,033,431
20 Jun 2022121.20121.74116.20116.95116.9514,755,912
17 Jun 2022120.50123.40119.97120.85120.8524,592,547
16 Jun 2022126.70126.70120.15120.15120.1529,859,699
15 Jun 2022125.70129.29124.25127.40127.4011,545,042
14 Jun 2022123.20124.75122.45124.70124.7013,746,295
13 Jun 2022123.70124.57120.17122.15122.1514,868,665
10 Jun 2022127.85128.67125.10125.90125.9013,393,607
09 Jun 2022129.15129.60127.75128.85128.8518,334,593
08 Jun 2022130.80131.45129.80130.15130.157,427,149
07 Jun 2022130.00132.30130.00130.40130.4010,042,332
06 Jun 2022132.30133.50130.99131.30131.306,408,771
01 Jun 2022130.90132.05129.55129.75129.758,169,286
31 May 2022132.05132.32128.90130.10130.1038,973,691
30 May 2022132.20133.65131.61132.45132.459,440,164
27 May 2022131.35132.65130.15130.25130.259,170,090
26 May 2022127.30131.30126.60131.15131.157,045,500
25 May 2022126.70127.80124.40127.15127.1510,575,817
24 May 2022126.00127.45125.35125.80125.8015,412,061
23 May 2022128.90129.45127.35127.60127.609,765,503
20 May 2022125.65129.30125.35127.25127.2510,332,217
19 May 2022124.90125.30120.85125.05125.0514,962,785
18 May 2022127.75128.55125.75125.75125.7525,221,174
17 May 2022124.80127.53124.75127.25127.258,585,667
16 May 2022126.00126.16124.22125.15125.1511,141,038
13 May 2022125.60126.10124.30125.50125.5015,447,513
12 May 2022120.40124.10119.60123.80123.8019,530,273
11 May 2022122.55123.35121.29122.80122.8014,911,755
10 May 2022122.05124.60121.60121.80121.8015,804,395
09 May 2022123.00123.75120.20120.25120.2510,037,154
06 May 2022125.60126.25122.90123.45123.4518,626,799
05 May 2022129.00130.00126.55126.55126.5517,581,174
04 May 2022129.30130.20126.25126.35126.3511,756,993
03 May 2022126.80131.60126.35129.45129.4557,798,991
29 Apr 2022128.30130.10126.35126.90126.9036,412,435
28 Apr 2022125.85129.25125.65127.60127.6011,851,891
27 Apr 2022129.20129.90124.74124.85124.8517,212,819
26 Apr 2022132.25133.50128.75128.75128.7543,113,532
25 Apr 2022128.65131.40128.05128.05128.0519,495,824
22 Apr 2022134.45134.65131.30131.65131.6521,328,672
21 Apr 2022132.65135.25132.35134.50134.5021,813,880
20 Apr 2022132.40132.40130.60132.00132.0026,408,475
19 Apr 2022132.10133.05130.85132.10132.1014,831,187
14 Apr 2022129.75132.13128.20131.90131.9024,215,009
13 Apr 2022132.95132.95128.60129.60129.6016,248,320
12 Apr 2022130.30132.90129.91132.40132.4012,109,271
11 Apr 2022132.80133.75131.19131.85131.8518,069,451
08 Apr 2022130.70133.35129.50132.80132.8018,144,724
07 Apr 2022134.50134.50129.65129.65129.6524,772,487
06 Apr 2022133.85135.25130.95133.40133.4026,280,456
05 Apr 2022133.75134.45130.45133.90133.9034,952,277
04 Apr 2022132.10138.10130.80134.80134.8028,859,318
01 Apr 2022131.95135.35131.20131.25131.2551,550,110
31 Mar 2022133.20133.90129.60130.70130.7024,906,411
30 Mar 2022136.10137.80132.93134.90134.9022,831,374
29 Mar 2022134.60137.95132.65136.10136.1020,724,992
28 Mar 2022133.45135.36132.25132.80132.8015,375,659
25 Mar 2022137.60137.77132.30132.35132.3515,983,646
24 Mar 2022137.85139.70136.70137.35137.358,820,160
23 Mar 2022144.10145.15138.55138.55138.558,167,117
22 Mar 2022142.70145.10142.50144.25144.258,792,359
21 Mar 2022145.80146.10143.05143.05143.0526,204,923
18 Mar 2022142.90146.65140.75145.75145.7563,028,602
17 Mar 2022144.00144.35140.54142.75142.7515,738,796
16 Mar 2022139.85142.60138.60142.40142.409,267,919
15 Mar 2022137.95138.60134.68136.50136.509,817,471
14 Mar 2022136.55140.50135.75139.70139.7013,763,973
11 Mar 2022132.75136.65131.30134.40134.4030,442,697
10 Mar 2022135.00136.95129.86130.70130.7022,363,416
09 Mar 2022130.95134.64130.25133.70133.7033,597,544
08 Mar 2022128.25132.58127.40127.90127.9017,276,491
07 Mar 2022130.75134.90125.52130.55130.5524,786,942
04 Mar 2022138.80140.51133.10133.10133.1016,218,167
03 Mar 2022143.00149.15138.50138.55138.5528,577,472
02 Mar 2022140.00148.40140.00144.35144.3513,351,950
01 Mar 2022149.30150.60140.90141.25141.2512,938,291
28 Feb 2022141.80150.25141.45150.25150.2524,882,320
25 Feb 2022142.95144.23141.00143.65143.6524,139,943
24 Feb 2022143.30146.35140.90141.00141.0016,907,915
23 Feb 2022150.15151.08148.45148.45148.458,948,047
22 Feb 2022145.20151.35145.20149.55149.5576,113,285
21 Feb 2022149.70150.60147.55148.50148.5019,014,757
18 Feb 2022149.75150.90147.95148.45148.4541,493,022
17 Feb 2022153.50154.10148.75148.75148.7539,879,079
16 Feb 2022151.85153.14150.80152.75152.7517,860,318
15 Feb 2022151.60153.75151.49152.15152.1519,929,232
14 Feb 2022149.45153.20148.65152.25152.258,586,081
11 Feb 2022150.85152.72150.30152.00152.0012,733,581
10 Feb 2022154.90155.40152.30153.00153.007,094,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...