UK markets closed

Taylor Wimpey plc (TWODY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.11+0.19 (+0.85%)
At close: 2:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202123.6423.6423.1023.1023.10405
16 Sept 202122.9122.9122.9122.9122.91-
15 Sept 202122.9122.9122.9122.9122.91884
14 Sept 202122.7822.7822.7822.7822.78335
13 Sept 202123.5223.5223.5223.5223.52-
10 Sept 202123.5223.5223.5223.5223.52449
09 Sept 202122.9022.9022.9022.9022.90254
08 Sept 202124.0024.0024.0024.0024.00-
07 Sept 202124.0024.0024.0024.0024.00123
03 Sept 202124.6524.6524.6524.6524.65-
02 Sept 202124.6524.6524.6524.6524.65-
01 Sept 202124.6524.6524.6524.6524.65-
31 Aug 202124.6524.6524.6524.6524.65-
30 Aug 202124.6524.6524.6524.6524.65-
27 Aug 202124.6524.6524.6524.6524.65388
26 Aug 202124.4525.0924.4525.0925.09466
25 Aug 202124.1524.1524.1524.1524.15-
24 Aug 202124.1524.1524.1524.1524.15-
23 Aug 202124.1524.1524.1524.1524.15-
20 Aug 202124.1524.1524.1524.1524.15253
19 Aug 202123.3225.2923.3225.2925.29567
18 Aug 202123.7123.7123.7123.7123.71-
17 Aug 202123.7123.7123.7123.7123.71-
16 Aug 202123.7123.7123.7123.7123.71-
13 Aug 202123.7123.7123.7123.7123.71-
12 Aug 202123.7123.7123.7123.7123.71-
11 Aug 202123.7123.7123.7123.7123.71-
10 Aug 202123.7123.7123.7123.7123.71-
09 Aug 202123.7123.7123.7123.7123.71-
06 Aug 202123.4523.7123.4523.7123.71935
05 Aug 202125.2625.2625.2625.2625.26884
04 Aug 202124.7124.7124.7124.7124.71144
03 Aug 202124.3724.3724.3724.3724.37878
02 Aug 202123.0023.0023.0023.0023.00-
30 Jul 202123.0023.0023.0023.0023.00-
29 Jul 202123.0023.0023.0023.0023.00-
28 Jul 202123.0023.0023.0023.0023.00-
27 Jul 202123.0023.0023.0023.0023.00-
26 Jul 202123.9623.9623.0023.0023.00585
23 Jul 202123.3223.3223.3223.3223.32197
22 Jul 202123.5623.5622.0522.7822.78749
21 Jul 202121.1321.1521.1321.1521.15661
20 Jul 202121.7721.7721.7721.7721.77642
19 Jul 202121.8021.8021.8021.8021.80-
16 Jul 202122.2622.2621.8021.8021.801,127
15 Jul 202122.8122.8122.8122.8122.81-
14 Jul 202122.0522.8122.0522.8122.81410
13 Jul 202123.2823.2821.6721.6721.67615
12 Jul 202121.9321.9321.9321.9321.93-
09 Jul 202121.9321.9321.9321.9321.93203
08 Jul 202123.6023.6023.6023.6023.60-
07 Jul 202123.6023.6023.6023.6023.60-
06 Jul 202123.6023.6023.6023.6023.60-
02 Jul 202123.6023.6023.6023.6023.60-
01 Jul 202123.6023.6023.6023.6023.60472
30 Jun 202122.0822.0822.0822.0822.08-
29 Jun 202122.0822.0822.0822.0822.08-
28 Jun 202122.0822.0822.0822.0822.08-
25 Jun 202122.0822.0822.0822.0822.08-
24 Jun 202121.9022.0821.9022.0822.08577
23 Jun 202121.7521.7521.7521.7521.75139
22 Jun 202124.2824.2824.2824.2824.28-
21 Jun 202124.2824.2824.2824.2824.28327
18 Jun 202123.8023.8023.8023.8023.80-
17 Jun 202123.8023.8023.8023.8023.80-
16 Jun 202123.8023.8023.8023.8023.80-
15 Jun 202123.1823.8023.0923.8023.801,789
14 Jun 202124.8824.8924.8824.8924.89430
11 Jun 202123.6023.6023.6023.6023.60-
10 Jun 202123.6023.6023.6023.6023.60-
09 Jun 202123.6023.6023.6023.6023.60-
08 Jun 202123.6023.6023.6023.6023.60-
07 Jun 202123.6023.6023.6023.6023.60-
04 Jun 202123.8425.4023.6023.6023.601,346
03 Jun 202125.8825.8825.8825.8825.88-
02 Jun 202125.8825.8825.8825.8825.88-
01 Jun 202126.0526.3025.8825.8825.882,156
28 May 202125.1825.1825.1825.1825.18324
27 May 202123.6223.6223.6223.6223.62-
26 May 202124.6724.6723.6223.6223.62692
25 May 202124.3224.3224.3224.3224.32-
24 May 202124.3224.3224.3224.3224.322,133
21 May 202123.2324.3823.2324.3824.38397
20 May 202125.8025.8025.6625.6625.66347
19 May 202124.6724.6724.6724.6724.67-
18 May 202124.6724.6724.6724.6724.67364
17 May 202124.2926.2724.2926.2726.27590
14 May 202125.0825.0825.0825.0825.08-
13 May 202125.0825.0825.0825.0825.08-
12 May 202125.0825.0825.0825.0825.08266
11 May 202126.5626.5626.5626.5626.56217
10 May 202125.8626.9125.8626.9126.91609
07 May 202125.5525.5525.5525.5525.55772
06 May 202124.5324.5324.5324.5324.53-
05 May 202124.5324.5324.5324.5324.53317
04 May 202124.7124.7124.7124.7124.71-
03 May 202124.7124.7124.7124.7124.71-
30 Apr 202124.7124.7124.7124.7124.71-
29 Apr 202124.7124.7124.7124.7124.71-
28 Apr 202124.7124.7124.7124.7124.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...