UK markets closed

Taylor Wimpey plc (TWODY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.45+0.25 (+1.18%)
At close: 03:12PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202121.5322.1721.4521.4521.45921
02 Dec 202121.6421.6421.2021.2021.20437
01 Dec 202121.4721.4721.4721.4721.47558
30 Nov 202120.2820.2820.2820.2820.28-
29 Nov 202120.2820.2820.2820.2820.28155
26 Nov 202120.9820.9820.9820.9820.98-
24 Nov 202120.9820.9820.9820.9820.98-
23 Nov 202120.9820.9820.9820.9820.98132
22 Nov 202120.7820.7820.7820.7820.78257
19 Nov 202120.8320.8320.8320.8320.83-
18 Nov 202120.8320.8320.8320.8320.83-
17 Nov 202121.1921.1920.8320.8320.83607
16 Nov 202120.9820.9820.9820.9820.98214
15 Nov 202121.8221.8221.6221.6221.621,552
12 Nov 202121.5521.5521.5521.5521.55301
11 Nov 202121.6921.6921.6921.6921.69205
10 Nov 202120.7920.7920.7920.7920.79-
09 Nov 202120.7920.7920.7920.7920.79-
08 Nov 202120.8520.8520.7920.7920.79482
05 Nov 202120.3620.3620.3620.3620.36-
04 Nov 202120.3620.3620.3620.3620.36-
03 Nov 202120.3620.3620.3620.3620.36938
02 Nov 202121.3021.3021.3021.3021.30-
01 Nov 202121.3021.3021.3021.3021.30-
29 Oct 202121.3021.3021.3021.3021.30-
28 Oct 202121.3021.3021.3021.3021.30173
27 Oct 202120.7820.7820.7820.7820.78-
26 Oct 202120.7820.7820.7820.7820.78750
25 Oct 202120.7020.7020.7020.7020.70-
22 Oct 202120.7020.7020.7020.7020.70679
21 Oct 202120.6721.6520.6721.6521.65385
20 Oct 202121.4721.4721.4721.4721.47-
19 Oct 202121.4721.4721.4721.4721.47-
18 Oct 202121.0321.4721.0321.4721.471,310
15 Oct 202121.1421.1421.1421.1421.14297
14 Oct 202121.8821.8821.8821.8821.881,056
13 Oct 202121.1921.1921.1921.1921.19255
12 Oct 202121.0121.0121.0121.0121.01-
11 Oct 202121.0121.0121.0121.0121.01-
08 Oct 202121.0121.0121.0121.0121.01-
07 Oct 202121.0121.0121.0121.0121.01587
07 Oct 20210.554859 Dividend
06 Oct 202120.6420.6420.6420.6420.08145
05 Oct 202121.0721.0721.0721.0720.50228
04 Oct 202120.4920.9920.4920.9920.421,022
01 Oct 202121.8221.8221.8221.8221.23115
30 Sept 202122.9422.9422.9422.9422.32-
29 Sept 202122.9422.9422.9422.9422.32-
28 Sept 202122.9422.9422.9422.9422.32-
27 Sept 202122.9422.9422.9422.9422.32200
24 Sept 202123.1023.1023.1023.1022.48-
23 Sept 202123.1023.1023.1023.1022.48-
22 Sept 202123.1023.1023.1023.1022.48-
21 Sept 202123.1023.1023.1023.1022.48-
20 Sept 202123.1023.1023.1023.1022.48-
17 Sept 202123.6423.6423.1023.1022.48406
16 Sept 202122.9122.9122.9122.9122.29-
15 Sept 202122.9122.9122.9122.9122.29884
14 Sept 202122.7822.7822.7822.7822.17335
13 Sept 202123.5223.5223.5223.5222.89-
10 Sept 202123.5223.5223.5223.5222.89449
09 Sept 202122.9022.9022.9022.9022.28254
08 Sept 202124.0024.0024.0024.0023.35-
07 Sept 202124.0024.0024.0024.0023.35123
03 Sept 202124.6524.6524.6524.6523.99-
02 Sept 202124.6524.6524.6524.6523.99-
01 Sept 202124.6524.6524.6524.6523.99-
31 Aug 202124.6524.6524.6524.6523.99-
30 Aug 202124.6524.6524.6524.6523.99-
27 Aug 202124.6524.6524.6524.6523.99388
26 Aug 202124.4525.0924.4525.0924.42466
25 Aug 202124.1524.1524.1524.1523.50-
24 Aug 202124.1524.1524.1524.1523.50-
23 Aug 202124.1524.1524.1524.1523.50-
20 Aug 202124.1524.1524.1524.1523.50253
19 Aug 202123.3225.2923.3225.2924.61567
18 Aug 202123.7123.7123.7123.7123.07-
17 Aug 202123.7123.7123.7123.7123.07-
16 Aug 202123.7123.7123.7123.7123.07-
13 Aug 202123.7123.7123.7123.7123.07-
12 Aug 202123.7123.7123.7123.7123.07-
11 Aug 202123.7123.7123.7123.7123.07-
10 Aug 202123.7123.7123.7123.7123.07-
09 Aug 202123.7123.7123.7123.7123.07-
06 Aug 202123.4523.7123.4523.7123.07935
05 Aug 202125.2625.2625.2625.2624.58884
04 Aug 202124.7124.7124.7124.7124.05144
03 Aug 202124.3724.3724.3724.3723.71878
02 Aug 202123.0023.0023.0023.0022.38-
30 Jul 202123.0023.0023.0023.0022.38-
29 Jul 202123.0023.0023.0023.0022.38-
28 Jul 202123.0023.0023.0023.0022.38-
27 Jul 202123.0023.0023.0023.0022.38-
26 Jul 202123.9623.9623.0023.0022.38585
23 Jul 202123.3223.3223.3223.3222.69197
22 Jul 202123.5623.5622.0522.7822.17749
21 Jul 202121.1321.1521.1321.1520.58661
20 Jul 202121.7721.7721.7721.7721.18642
19 Jul 202121.8021.8021.8021.8021.21-
16 Jul 202122.2622.2621.8021.8021.211,127
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...