Yahoo

Mail

UK markets closed

NIKKEI 225
31,237.94
-521.94(-1.64%)
HANG SENG
17,331.22
-478.44(-2.69%)
CRUDE OIL
89.66
+0.84(+0.95%)
GOLD FUTURES
1,841.50
-5.70(-0.31%)
DOW
33,074.73
-358.62(-1.07%)
Bitcoin GBP
22,694.44
-514.85(-2.22%)

Property

Revealed: The best places to retire in the UK

Brits looking to retire somewhere new were interested in healthcare access, green space and local leisure activities

Taylor Wimpey plc (TWODY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.59

-0.48

(-3.45%)

As of 12:29PM EDT. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	13.87	13.87	13.59	13.59	13.59	1,910
02 Oct 2023	14.11	14.30	14.07	14.07	14.07	2,084
29 Sept 2023	14.46	14.46	14.46	14.46	14.46	311
28 Sept 2023	14.13	14.13	14.13	14.13	14.13	1,130
27 Sept 2023	14.54	14.59	14.30	14.59	14.59	1,037
26 Sept 2023	14.73	14.73	14.73	14.73	14.73	612
25 Sept 2023	14.69	14.77	14.69	14.77	14.77	881
22 Sept 2023	14.94	14.94	14.94	14.94	14.94	292
21 Sept 2023	14.91	14.91	14.91	14.91	14.91	127
20 Sept 2023	15.07	15.07	14.93	15.00	15.00	15,207
19 Sept 2023	14.26	14.52	14.26	14.52	14.52	728
18 Sept 2023	14.69	14.69	14.69	14.69	14.69	-
15 Sept 2023	14.70	14.76	14.64	14.69	14.69	7,779
14 Sept 2023	14.62	14.62	14.62	14.62	14.62	359
13 Sept 2023	14.67	14.67	14.67	14.67	14.67	299
12 Sept 2023	14.38	14.45	14.20	14.20	14.20	1,053
11 Sept 2023	14.25	14.25	14.25	14.25	14.25	420
08 Sept 2023	14.06	14.06	14.03	14.03	14.03	1,311
07 Sept 2023	13.95	13.99	13.95	13.99	13.99	2,100
06 Sept 2023	14.22	14.22	14.03	14.03	14.03	972
05 Sept 2023	14.27	14.46	14.27	14.46	14.46	1,387
01 Sept 2023	14.27	14.27	14.27	14.27	14.27	577
31 Aug 2023	14.54	14.65	14.40	14.53	14.53	11,154
30 Aug 2023	14.52	14.52	14.52	14.52	14.52	537
29 Aug 2023	14.36	14.37	14.28	14.30	14.30	6,792
28 Aug 2023	14.44	14.44	13.41	13.41	13.41	1,483
25 Aug 2023	14.05	14.05	14.05	14.05	14.05	-
24 Aug 2023	14.05	14.05	14.05	14.05	14.05	-
23 Aug 2023	14.06	14.27	14.05	14.05	14.05	904
22 Aug 2023	13.85	13.90	13.85	13.90	13.90	798
21 Aug 2023	13.80	13.80	13.69	13.69	13.69	1,023
18 Aug 2023	14.43	14.43	14.43	14.43	14.43	-
17 Aug 2023	14.43	14.43	14.43	14.43	14.43	267
16 Aug 2023	14.37	14.37	14.37	14.37	14.37	373
15 Aug 2023	14.77	14.77	14.77	14.77	14.77	-
14 Aug 2023	14.58	14.77	14.58	14.77	14.77	1,500
11 Aug 2023	14.92	14.92	14.92	14.92	14.92	678
10 Aug 2023	14.98	14.98	14.98	14.98	14.98	-
09 Aug 2023	14.98	14.98	14.98	14.98	14.98	-
08 Aug 2023	14.98	14.98	14.98	14.98	14.98	221
07 Aug 2023	15.06	15.06	15.06	15.06	15.06	253
04 Aug 2023	15.17	15.17	15.17	15.17	15.17	-
03 Aug 2023	15.17	15.17	15.17	15.17	15.17	497
02 Aug 2023	14.80	14.80	14.80	14.80	14.80	608
01 Aug 2023	14.55	14.55	14.55	14.55	14.55	828
31 Jul 2023	14.52	14.52	14.52	14.52	14.52	289
28 Jul 2023	14.66	14.66	14.43	14.43	14.43	406
27 Jul 2023	14.96	14.96	14.96	14.96	14.96	-
26 Jul 2023	14.81	14.96	14.81	14.96	14.96	599
25 Jul 2023	14.88	14.88	14.40	14.40	14.40	829
24 Jul 2023	14.96	14.96	14.96	14.96	14.96	331
21 Jul 2023	14.64	14.64	14.64	14.64	14.64	298
20 Jul 2023	14.70	14.70	14.70	14.70	14.70	256
19 Jul 2023	14.84	14.89	14.84	14.89	14.89	1,950
18 Jul 2023	14.20	14.20	13.95	13.95	13.95	1,712
17 Jul 2023	13.64	13.64	13.64	13.64	13.64	393
14 Jul 2023	13.63	13.63	13.63	13.63	13.63	410
13 Jul 2023	13.67	13.88	13.67	13.88	13.88	1,577
12 Jul 2023	13.52	13.52	13.52	13.52	13.52	196
11 Jul 2023	13.11	13.12	13.09	13.09	13.09	2,242
10 Jul 2023	12.78	12.82	12.75	12.75	12.75	1,122
07 Jul 2023	12.46	12.46	12.46	12.46	12.46	-
06 Jul 2023	12.54	12.54	12.46	12.46	12.46	539
05 Jul 2023	13.25	13.25	13.25	13.25	13.25	-
03 Jul 2023	13.25	13.25	13.25	13.25	13.25	-
30 Jun 2023	13.20	13.25	12.60	13.25	13.25	777
29 Jun 2023	12.32	12.71	12.32	12.71	12.71	974
28 Jun 2023	13.13	13.13	13.13	13.13	13.13	331
27 Jun 2023	13.28	13.28	13.28	13.28	13.28	531
26 Jun 2023	13.23	13.23	12.74	12.74	12.74	1,124
23 Jun 2023	13.02	13.02	13.02	13.02	13.02	-
22 Jun 2023	13.02	13.02	13.02	13.02	13.02	358
21 Jun 2023	13.77	13.77	13.77	13.77	13.77	-
20 Jun 2023	13.77	13.77	13.77	13.77	13.77	-
16 Jun 2023	13.77	13.77	13.77	13.77	13.77	227
15 Jun 2023	13.86	13.90	13.86	13.90	13.90	572
14 Jun 2023	13.72	14.02	13.72	13.95	13.95	823
13 Jun 2023	14.43	14.43	14.03	14.03	14.03	3,556
12 Jun 2023	14.76	14.85	14.44	14.85	14.85	650
09 Jun 2023	14.45	14.56	14.45	14.56	14.56	593
08 Jun 2023	14.61	14.61	14.61	14.61	14.61	-
07 Jun 2023	14.81	14.81	14.61	14.61	14.61	2,578
06 Jun 2023	14.73	15.11	14.73	15.11	15.11	4,791
05 Jun 2023	14.82	14.90	14.82	14.90	14.90	883
02 Jun 2023	14.67	15.01	14.67	15.01	15.01	3,348
01 Jun 2023	14.55	14.80	14.45	14.77	14.77	13,602
31 May 2023	14.24	14.24	14.24	14.24	14.24	504
30 May 2023	14.45	14.45	14.45	14.45	14.45	414
26 May 2023	14.53	14.53	14.53	14.53	14.53	-
25 May 2023	14.53	14.53	14.53	14.53	14.53	457
24 May 2023	15.45	15.45	15.45	15.45	15.45	-
23 May 2023	15.20	15.45	15.20	15.45	15.45	3,387
22 May 2023	15.61	15.61	15.61	15.61	15.61	549
19 May 2023	15.56	15.56	15.56	15.56	15.56	427
18 May 2023	15.86	15.86	15.86	15.86	15.86	-
17 May 2023	15.86	15.86	15.86	15.86	15.86	2,194
16 May 2023	16.20	16.20	16.20	16.20	16.20	250
15 May 2023	15.61	16.29	15.61	16.29	16.29	598
12 May 2023	15.45	15.45	15.45	15.45	15.45	833
11 May 2023	15.78	15.78	15.78	15.78	15.78	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22531,237.94-521.94(-1.64%)

HANG SENG17,331.22-478.44(-2.69%)

CRUDE OIL89.66+0.84(+0.95%)

GOLD FUTURES1,841.50-5.70(-0.31%)

DOW33,074.73-358.62(-1.07%)

Bitcoin GBP22,694.44-514.85(-2.22%)

Revealed: The best places to retire in the UK

Taylor Wimpey plc (TWODY)

NIKKEI 225
31,237.94
-521.94(-1.64%)

HANG SENG
17,331.22
-478.44(-2.69%)

CRUDE OIL
89.66
+0.84(+0.95%)

GOLD FUTURES
1,841.50
-5.70(-0.31%)

DOW
33,074.73
-358.62(-1.07%)

Bitcoin GBP
22,694.44
-514.85(-2.22%)