UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202313.8713.8713.5913.5913.591,910
02 Oct 202314.1114.3014.0714.0714.072,084
29 Sept 202314.4614.4614.4614.4614.46311
28 Sept 202314.1314.1314.1314.1314.131,130
27 Sept 202314.5414.5914.3014.5914.591,037
26 Sept 202314.7314.7314.7314.7314.73612
25 Sept 202314.6914.7714.6914.7714.77881
22 Sept 202314.9414.9414.9414.9414.94292
21 Sept 202314.9114.9114.9114.9114.91127
20 Sept 202315.0715.0714.9315.0015.0015,207
19 Sept 202314.2614.5214.2614.5214.52728
18 Sept 202314.6914.6914.6914.6914.69-
15 Sept 202314.7014.7614.6414.6914.697,779
14 Sept 202314.6214.6214.6214.6214.62359
13 Sept 202314.6714.6714.6714.6714.67299
12 Sept 202314.3814.4514.2014.2014.201,053
11 Sept 202314.2514.2514.2514.2514.25420
08 Sept 202314.0614.0614.0314.0314.031,311
07 Sept 202313.9513.9913.9513.9913.992,100
06 Sept 202314.2214.2214.0314.0314.03972
05 Sept 202314.2714.4614.2714.4614.461,387
01 Sept 202314.2714.2714.2714.2714.27577
31 Aug 202314.5414.6514.4014.5314.5311,154
30 Aug 202314.5214.5214.5214.5214.52537
29 Aug 202314.3614.3714.2814.3014.306,792
28 Aug 202314.4414.4413.4113.4113.411,483
25 Aug 202314.0514.0514.0514.0514.05-
24 Aug 202314.0514.0514.0514.0514.05-
23 Aug 202314.0614.2714.0514.0514.05904
22 Aug 202313.8513.9013.8513.9013.90798
21 Aug 202313.8013.8013.6913.6913.691,023
18 Aug 202314.4314.4314.4314.4314.43-
17 Aug 202314.4314.4314.4314.4314.43267
16 Aug 202314.3714.3714.3714.3714.37373
15 Aug 202314.7714.7714.7714.7714.77-
14 Aug 202314.5814.7714.5814.7714.771,500
11 Aug 202314.9214.9214.9214.9214.92678
10 Aug 202314.9814.9814.9814.9814.98-
09 Aug 202314.9814.9814.9814.9814.98-
08 Aug 202314.9814.9814.9814.9814.98221
07 Aug 202315.0615.0615.0615.0615.06253
04 Aug 202315.1715.1715.1715.1715.17-
03 Aug 202315.1715.1715.1715.1715.17497
02 Aug 202314.8014.8014.8014.8014.80608
01 Aug 202314.5514.5514.5514.5514.55828
31 Jul 202314.5214.5214.5214.5214.52289
28 Jul 202314.6614.6614.4314.4314.43406
27 Jul 202314.9614.9614.9614.9614.96-
26 Jul 202314.8114.9614.8114.9614.96599
25 Jul 202314.8814.8814.4014.4014.40829
24 Jul 202314.9614.9614.9614.9614.96331
21 Jul 202314.6414.6414.6414.6414.64298
20 Jul 202314.7014.7014.7014.7014.70256
19 Jul 202314.8414.8914.8414.8914.891,950
18 Jul 202314.2014.2013.9513.9513.951,712
17 Jul 202313.6413.6413.6413.6413.64393
14 Jul 202313.6313.6313.6313.6313.63410
13 Jul 202313.6713.8813.6713.8813.881,577
12 Jul 202313.5213.5213.5213.5213.52196
11 Jul 202313.1113.1213.0913.0913.092,242
10 Jul 202312.7812.8212.7512.7512.751,122
07 Jul 202312.4612.4612.4612.4612.46-
06 Jul 202312.5412.5412.4612.4612.46539
05 Jul 202313.2513.2513.2513.2513.25-
03 Jul 202313.2513.2513.2513.2513.25-
30 Jun 202313.2013.2512.6013.2513.25777
29 Jun 202312.3212.7112.3212.7112.71974
28 Jun 202313.1313.1313.1313.1313.13331
27 Jun 202313.2813.2813.2813.2813.28531
26 Jun 202313.2313.2312.7412.7412.741,124
23 Jun 202313.0213.0213.0213.0213.02-
22 Jun 202313.0213.0213.0213.0213.02358
21 Jun 202313.7713.7713.7713.7713.77-
20 Jun 202313.7713.7713.7713.7713.77-
16 Jun 202313.7713.7713.7713.7713.77227
15 Jun 202313.8613.9013.8613.9013.90572
14 Jun 202313.7214.0213.7213.9513.95823
13 Jun 202314.4314.4314.0314.0314.033,556
12 Jun 202314.7614.8514.4414.8514.85650
09 Jun 202314.4514.5614.4514.5614.56593
08 Jun 202314.6114.6114.6114.6114.61-
07 Jun 202314.8114.8114.6114.6114.612,578
06 Jun 202314.7315.1114.7315.1115.114,791
05 Jun 202314.8214.9014.8214.9014.90883
02 Jun 202314.6715.0114.6715.0115.013,348
01 Jun 202314.5514.8014.4514.7714.7713,602
31 May 202314.2414.2414.2414.2414.24504
30 May 202314.4514.4514.4514.4514.45414
26 May 202314.5314.5314.5314.5314.53-
25 May 202314.5314.5314.5314.5314.53457
24 May 202315.4515.4515.4515.4515.45-
23 May 202315.2015.4515.2015.4515.453,387
22 May 202315.6115.6115.6115.6115.61549
19 May 202315.5615.5615.5615.5615.56427
18 May 202315.8615.8615.8615.8615.86-
17 May 202315.8615.8615.8615.8615.862,194
16 May 202316.2016.2016.2016.2016.20250
15 May 202315.6116.2915.6116.2916.29598
12 May 202315.4515.4515.4515.4515.45833
11 May 202315.7815.7815.7815.7815.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...