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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2021 | 23.64 | 23.64 | 23.10 | 23.10 | 23.10 | 405 |
| 16 Sept 2021 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 15 Sept 2021 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 884 |
| 14 Sept 2021 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 335 |
| 13 Sept 2021 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| 10 Sept 2021 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 449 |
| 09 Sept 2021 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 254 |
| 08 Sept 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 07 Sept 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 123 |
| 03 Sept 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 Sept 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 01 Sept 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 31 Aug 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 30 Aug 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 27 Aug 2021 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 388 |
| 26 Aug 2021 | 24.45 | 25.09 | 24.45 | 25.09 | 25.09 | 466 |
| 25 Aug 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 24 Aug 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 23 Aug 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 20 Aug 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 253 |
| 19 Aug 2021 | 23.32 | 25.29 | 23.32 | 25.29 | 25.29 | 567 |
| 18 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 17 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 16 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 13 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 12 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 11 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 10 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 09 Aug 2021 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 06 Aug 2021 | 23.45 | 23.71 | 23.45 | 23.71 | 23.71 | 935 |
| 05 Aug 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 884 |
| 04 Aug 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 144 |
| 03 Aug 2021 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 878 |
| 02 Aug 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 30 Jul 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 29 Jul 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 28 Jul 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 Jul 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 26 Jul 2021 | 23.96 | 23.96 | 23.00 | 23.00 | 23.00 | 585 |
| 23 Jul 2021 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 197 |
| 22 Jul 2021 | 23.56 | 23.56 | 22.05 | 22.78 | 22.78 | 749 |
| 21 Jul 2021 | 21.13 | 21.15 | 21.13 | 21.15 | 21.15 | 661 |
| 20 Jul 2021 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 642 |
| 19 Jul 2021 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 16 Jul 2021 | 22.26 | 22.26 | 21.80 | 21.80 | 21.80 | 1,127 |
| 15 Jul 2021 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 14 Jul 2021 | 22.05 | 22.81 | 22.05 | 22.81 | 22.81 | 410 |
| 13 Jul 2021 | 23.28 | 23.28 | 21.67 | 21.67 | 21.67 | 615 |
| 12 Jul 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 09 Jul 2021 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 203 |
| 08 Jul 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 07 Jul 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 06 Jul 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 02 Jul 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 01 Jul 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 472 |
| 30 Jun 2021 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 29 Jun 2021 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 28 Jun 2021 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 25 Jun 2021 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - |
| 24 Jun 2021 | 21.90 | 22.08 | 21.90 | 22.08 | 22.08 | 577 |
| 23 Jun 2021 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 139 |
| 22 Jun 2021 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 21 Jun 2021 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 327 |
| 18 Jun 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 17 Jun 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 16 Jun 2021 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 15 Jun 2021 | 23.18 | 23.80 | 23.09 | 23.80 | 23.80 | 1,789 |
| 14 Jun 2021 | 24.88 | 24.89 | 24.88 | 24.89 | 24.89 | 430 |
| 11 Jun 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 10 Jun 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 09 Jun 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 08 Jun 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 07 Jun 2021 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 04 Jun 2021 | 23.84 | 25.40 | 23.60 | 23.60 | 23.60 | 1,346 |
| 03 Jun 2021 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 02 Jun 2021 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 01 Jun 2021 | 26.05 | 26.30 | 25.88 | 25.88 | 25.88 | 2,156 |
| 28 May 2021 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 324 |
| 27 May 2021 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 26 May 2021 | 24.67 | 24.67 | 23.62 | 23.62 | 23.62 | 692 |
| 25 May 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 24 May 2021 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 2,133 |
| 21 May 2021 | 23.23 | 24.38 | 23.23 | 24.38 | 24.38 | 397 |
| 20 May 2021 | 25.80 | 25.80 | 25.66 | 25.66 | 25.66 | 347 |
| 19 May 2021 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 18 May 2021 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 364 |
| 17 May 2021 | 24.29 | 26.27 | 24.29 | 26.27 | 26.27 | 590 |
| 14 May 2021 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 13 May 2021 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 12 May 2021 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 266 |
| 11 May 2021 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 217 |
| 10 May 2021 | 25.86 | 26.91 | 25.86 | 26.91 | 26.91 | 609 |
| 07 May 2021 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 772 |
| 06 May 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 05 May 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 317 |
| 04 May 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 03 May 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 30 Apr 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 29 Apr 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 28 Apr 2021 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
