Taylor Wimpey plc (TWODY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:34PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.06 | 17.96 | 17.06 | 17.38 | 17.38 | 2,448 |
| 25 Apr 2024 | 16.08 | 16.76 | 16.08 | 16.49 | 16.49 | 741 |
| 24 Apr 2024 | 16.52 | 16.54 | 16.52 | 16.54 | 16.54 | 428 |
| 23 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 861 |
| 22 Apr 2024 | 16.13 | 17.39 | 15.94 | 16.67 | 16.67 | 1,473 |
| 19 Apr 2024 | 16.40 | 16.48 | 16.40 | 16.48 | 16.48 | 1,146 |
| 18 Apr 2024 | 16.35 | 16.60 | 16.34 | 16.43 | 16.43 | 4,155 |
| 17 Apr 2024 | 16.78 | 16.78 | 16.58 | 16.58 | 16.58 | 964 |
| 16 Apr 2024 | 16.55 | 16.82 | 16.55 | 16.82 | 16.82 | 768 |
| 15 Apr 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 12 Apr 2024 | 16.89 | 16.89 | 16.84 | 16.84 | 16.84 | 726 |
| 11 Apr 2024 | 16.30 | 16.35 | 16.28 | 16.35 | 16.35 | 2,982 |
| 10 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 382 |
| 09 Apr 2024 | 16.77 | 16.77 | 16.59 | 16.61 | 16.61 | 8,802 |
| 08 Apr 2024 | 16.75 | 17.30 | 16.53 | 17.30 | 17.30 | 2,204 |
| 05 Apr 2024 | 16.75 | 16.86 | 16.75 | 16.86 | 16.86 | 1,321 |
| 04 Apr 2024 | 17.31 | 17.31 | 16.58 | 16.58 | 16.58 | 1,098 |
| 03 Apr 2024 | 17.05 | 17.05 | 16.47 | 16.47 | 16.47 | 1,470 |
| 02 Apr 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 453 |
| 01 Apr 2024 | 17.56 | 17.56 | 16.60 | 16.61 | 16.61 | 1,355 |
| 01 Apr 2024 | 0.615716 Dividend | |||||
| 28 Mar 2024 | 17.57 | 18.43 | 17.57 | 17.78 | 17.16 | 860 |
| 27 Mar 2024 | 17.56 | 17.97 | 17.56 | 17.97 | 17.35 | 1,430 |
| 26 Mar 2024 | 18.09 | 18.09 | 17.80 | 17.80 | 17.18 | 751 |
| 25 Mar 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.12 | 496 |
| 22 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.28 | 453 |
| 21 Mar 2024 | 17.88 | 18.03 | 17.69 | 17.69 | 17.08 | 1,400 |
| 20 Mar 2024 | 18.02 | 18.02 | 17.74 | 17.74 | 17.13 | 533 |
| 19 Mar 2024 | 17.84 | 17.84 | 17.14 | 17.14 | 16.55 | 2,071 |
| 18 Mar 2024 | 17.70 | 17.81 | 17.51 | 17.81 | 17.19 | 724 |
| 15 Mar 2024 | 17.66 | 17.70 | 17.66 | 17.70 | 17.09 | 652 |
| 14 Mar 2024 | 18.20 | 18.20 | 18.19 | 18.19 | 17.56 | 775 |
| 13 Mar 2024 | 18.05 | 18.05 | 17.95 | 17.95 | 17.33 | 867 |
| 12 Mar 2024 | 18.14 | 18.16 | 18.14 | 18.16 | 17.53 | 746 |
| 11 Mar 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.27 | 652 |
| 08 Mar 2024 | 18.17 | 18.17 | 17.91 | 17.91 | 17.29 | 4,792 |
| 07 Mar 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.43 | 707 |
| 06 Mar 2024 | 17.98 | 18.23 | 17.93 | 17.93 | 17.31 | 2,168 |
| 05 Mar 2024 | 17.80 | 17.80 | 17.77 | 17.77 | 17.15 | 452 |
| 04 Mar 2024 | 17.80 | 17.83 | 17.65 | 17.65 | 17.04 | 669 |
| 01 Mar 2024 | 17.78 | 17.79 | 17.54 | 17.54 | 16.93 | 1,844 |
| 29 Feb 2024 | 17.70 | 17.73 | 17.64 | 17.64 | 17.02 | 1,745 |
| 28 Feb 2024 | 17.25 | 17.25 | 17.20 | 17.20 | 16.61 | 410 |
| 27 Feb 2024 | 17.76 | 18.06 | 17.35 | 17.35 | 16.75 | 2,692 |
| 26 Feb 2024 | 18.45 | 18.45 | 18.07 | 18.32 | 17.68 | 1,169 |
| 23 Feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.12 | 365 |
| 22 Feb 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.00 | - |
| 21 Feb 2024 | 18.84 | 18.84 | 18.63 | 18.65 | 18.00 | 873 |
| 20 Feb 2024 | 18.70 | 18.82 | 18.60 | 18.65 | 18.00 | 1,125 |
| 16 Feb 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.05 | 370 |
| 15 Feb 2024 | 18.83 | 18.86 | 18.65 | 18.86 | 18.21 | 1,249 |
| 14 Feb 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 17.73 | 390 |
| 13 Feb 2024 | 18.07 | 18.07 | 17.94 | 17.94 | 17.32 | 3,937 |
| 12 Feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.31 | 276 |
| 09 Feb 2024 | 18.80 | 18.84 | 18.64 | 18.65 | 18.00 | 738 |
| 08 Feb 2024 | 18.83 | 18.83 | 18.65 | 18.65 | 18.00 | 1,122 |
| 07 Feb 2024 | 19.35 | 19.35 | 19.08 | 19.10 | 18.44 | 1,112 |
| 06 Feb 2024 | 18.73 | 18.78 | 18.42 | 18.76 | 18.12 | 3,001 |
| 05 Feb 2024 | 18.42 | 18.46 | 18.09 | 18.09 | 17.46 | 1,831 |
| 02 Feb 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 17.87 | 451 |
| 01 Feb 2024 | 19.24 | 19.24 | 18.98 | 18.98 | 18.32 | 725 |
| 31 Jan 2024 | 19.04 | 19.21 | 19.04 | 19.20 | 18.54 | 854 |
| 30 Jan 2024 | 18.69 | 18.94 | 18.69 | 18.94 | 18.28 | 1,536 |
| 29 Jan 2024 | 18.68 | 18.68 | 18.67 | 18.68 | 18.03 | 826 |
| 26 Jan 2024 | 18.73 | 19.17 | 18.73 | 19.17 | 18.51 | 1,634 |
| 25 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.05 | 497 |
| 24 Jan 2024 | 18.61 | 18.61 | 18.16 | 18.16 | 17.53 | 597 |
| 23 Jan 2024 | 18.91 | 18.91 | 18.85 | 18.85 | 18.20 | 697 |
| 22 Jan 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.12 | 413 |
| 19 Jan 2024 | 18.60 | 18.60 | 18.55 | 18.55 | 17.91 | 1,251 |
| 18 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.38 | 349 |
| 17 Jan 2024 | 18.03 | 18.08 | 17.71 | 18.08 | 17.45 | 1,461 |
| 16 Jan 2024 | 18.60 | 18.60 | 18.49 | 18.49 | 17.84 | 798 |
| 12 Jan 2024 | 18.66 | 18.68 | 18.66 | 18.68 | 18.03 | 663 |
| 11 Jan 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.81 | - |
| 10 Jan 2024 | 19.12 | 19.48 | 19.12 | 19.48 | 18.81 | 486 |
| 09 Jan 2024 | 19.13 | 19.13 | 18.92 | 18.92 | 18.27 | 727 |
| 08 Jan 2024 | 18.38 | 18.98 | 18.38 | 18.98 | 18.32 | 2,667 |
| 05 Jan 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.83 | 1,004 |
| 04 Jan 2024 | 18.73 | 18.87 | 17.89 | 18.87 | 18.22 | 2,568 |
| 03 Jan 2024 | 18.17 | 18.42 | 18.00 | 18.15 | 17.52 | 966 |
| 02 Jan 2024 | 18.42 | 18.45 | 18.42 | 18.45 | 17.82 | 2,887 |
| 29 Dec 2023 | 18.85 | 18.85 | 18.58 | 18.58 | 17.94 | 445 |
| 28 Dec 2023 | 18.56 | 18.56 | 18.56 | 18.56 | 17.92 | 247 |
| 27 Dec 2023 | 18.63 | 18.63 | 18.17 | 18.17 | 17.54 | 1,057 |
| 26 Dec 2023 | 18.71 | 19.22 | 18.70 | 18.70 | 18.05 | 1,801 |
| 22 Dec 2023 | 18.71 | 19.46 | 18.19 | 18.19 | 17.56 | 2,923 |
| 21 Dec 2023 | 18.54 | 18.54 | 18.18 | 18.18 | 17.55 | 688 |
| 20 Dec 2023 | 18.19 | 18.83 | 18.18 | 18.83 | 18.18 | 4,013 |
| 19 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.82 | - |
| 18 Dec 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 17.82 | 1,073 |
| 15 Dec 2023 | 18.48 | 18.49 | 18.32 | 18.47 | 17.83 | 866 |
| 14 Dec 2023 | 17.77 | 18.34 | 17.77 | 18.17 | 17.54 | 2,012 |
| 13 Dec 2023 | 17.19 | 17.33 | 16.93 | 17.00 | 16.41 | 1,085 |
| 12 Dec 2023 | 17.72 | 17.72 | 17.72 | 17.72 | 17.11 | - |
| 11 Dec 2023 | 17.67 | 17.72 | 17.32 | 17.72 | 17.11 | 4,140 |
| 08 Dec 2023 | 17.75 | 17.77 | 17.75 | 17.77 | 17.15 | 1,209 |
| 07 Dec 2023 | 16.89 | 16.89 | 16.89 | 16.89 | 16.31 | 258 |
| 06 Dec 2023 | 17.06 | 17.06 | 17.04 | 17.04 | 16.45 | 955 |
| 05 Dec 2023 | 17.04 | 17.04 | 16.36 | 16.36 | 15.79 | 1,248 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.