UK markets closed

Taylor Wimpey plc (TWODY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.84+0.41 (+3.98%)
As of 03:08PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202210.7310.8410.6710.8410.8428,999
03 Oct 20229.9710.429.9710.4210.421,549
30 Sept 20229.7710.029.609.609.601,996
29 Sept 20229.279.639.179.639.6324,461
28 Sept 20229.599.999.589.769.766,479
27 Sept 202210.0110.019.409.639.638,571
26 Sept 202210.5810.5810.1010.1310.139,103
23 Sept 202211.5311.6611.1311.6611.664,102
22 Sept 202211.9712.3011.9712.3012.301,073
21 Sept 202212.1112.4212.1112.1112.111,974
20 Sept 202211.8612.1811.6711.6711.672,983
19 Sept 202211.5312.6511.5312.2912.295,220
16 Sept 202212.3212.6712.3212.3412.341,069
15 Sept 202212.4312.4312.4212.4212.4236,195
14 Sept 202211.9512.0011.9512.0012.00488
13 Sept 202211.9512.0011.8711.9111.911,736
12 Sept 202213.0813.1313.0813.1313.13861
09 Sept 202212.4212.6512.4212.6512.65796
08 Sept 202211.9012.2911.9012.2912.291,648
07 Sept 202212.1212.3811.9812.3812.381,335
06 Sept 202212.1812.6312.0412.6312.631,667
02 Sept 202211.8612.0711.8612.0712.07797
01 Sept 202212.3512.3512.0112.0112.01895
31 Aug 202212.5812.6712.5812.6712.67845
30 Aug 202212.9412.9612.6712.9312.932,193
29 Aug 202212.9312.9312.9312.9312.93787
26 Aug 202213.1913.1912.7312.7312.732,536
25 Aug 202212.8013.0212.7713.0213.021,274
24 Aug 202213.3013.3012.9313.2413.241,386
23 Aug 202213.5513.5513.3213.3213.32547
22 Aug 202213.5713.5713.5713.5713.57172
19 Aug 202214.4314.4314.4314.4314.43-
18 Aug 202214.4314.4314.4314.4314.43388
17 Aug 202214.7914.7914.7914.7914.79-
16 Aug 202214.8114.9514.7714.7914.791,731
15 Aug 202215.4415.4415.0015.1515.15883
12 Aug 202215.0215.0215.0215.0215.02591
11 Aug 202215.4415.7415.4315.7415.741,086
10 Aug 202215.0215.0215.0215.0215.02-
09 Aug 202215.2015.2015.0015.0215.02886
08 Aug 202215.4415.4415.0115.0115.011,557
05 Aug 202215.0915.0915.0915.0915.09208
04 Aug 202215.6415.6415.6415.6415.64226
03 Aug 202214.8414.8414.8414.8414.84-
02 Aug 202214.8814.8914.8414.8414.841,156
01 Aug 202215.5715.7615.5215.5215.523,735
29 Jul 202215.2015.4015.2015.4015.40384
28 Jul 202215.2315.2815.2115.2815.28487
27 Jul 202214.9014.9014.9014.9014.90557
26 Jul 202215.1015.1014.6814.6814.681,343
25 Jul 202215.2615.2615.2515.2515.251,192
22 Jul 202215.0815.3014.9814.9814.98879
21 Jul 202213.8813.8813.8813.8813.88-
20 Jul 202214.4414.4413.8813.8813.88309
19 Jul 202214.6814.6814.6814.6814.68851
18 Jul 202214.3714.3714.3314.3314.331,177
15 Jul 202213.8713.8713.8113.8113.815,616
14 Jul 202213.3413.3413.3013.3013.30531
13 Jul 202213.5513.7713.5513.7713.77631
12 Jul 202213.5013.6713.5013.6713.67594
11 Jul 202213.4913.4913.3613.3613.361,608
08 Jul 202213.4113.8713.3513.8713.871,515
07 Jul 202213.7413.9013.6613.9013.90482
06 Jul 202213.8713.9413.5913.5913.591,086
05 Jul 202213.4814.2013.4814.2014.201,288
01 Jul 202214.2014.2014.2014.2014.201,231
30 Jun 202213.8214.2913.8214.2914.29878
29 Jun 202214.2014.2014.2014.2014.20241
28 Jun 202214.6714.6714.6614.6614.661,008
27 Jun 202214.6314.8514.6314.8514.85415
24 Jun 202214.2614.4114.2114.2114.21481
23 Jun 202214.1914.2314.1914.2314.232,791
22 Jun 202214.1214.5914.1214.1914.191,081
21 Jun 202214.0814.2514.0014.2514.25789
17 Jun 202214.6714.6714.3014.3014.30519
16 Jun 202214.7714.7714.7414.7414.74429
15 Jun 202215.4415.4415.4415.4415.44353
14 Jun 202214.8614.9014.8614.9014.9010,907
13 Jun 202214.9515.0114.8914.8914.892,992
10 Jun 202216.0216.0215.9415.9415.94629
09 Jun 202216.1316.1316.1316.1316.13-
08 Jun 202216.1316.1316.1316.1316.13209
07 Jun 202216.4016.4016.4016.4016.40-
06 Jun 202216.4016.4016.4016.4016.40-
03 Jun 202216.4016.4016.4016.4016.40-
02 Jun 202216.4016.4016.4016.4016.402,215
01 Jun 202215.8415.8415.8415.8415.84298
31 May 202216.9116.9116.9116.9116.91360
27 May 202216.3216.3216.3216.3216.32-
26 May 202216.2016.3216.2016.3216.32693
25 May 202215.7815.7815.7815.7815.78259
24 May 202216.1516.1516.1516.1516.15-
23 May 202216.1516.1516.1516.1516.15-
20 May 202215.3716.1515.3716.1516.152,378
19 May 202215.4415.4415.4415.4415.44340
18 May 202215.6515.6515.2515.2515.251,439
17 May 202215.7916.0115.7716.0116.01835
16 May 202215.3515.5015.3515.5015.501,069
13 May 202215.2515.4415.0315.0315.032,282
12 May 202215.0915.0914.6014.6014.601,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...