UK markets close in 2 hours 7 minutes

Taylor Wimpey plc (TWODY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.91-0.08 (-0.53%)
At close: 03:54PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202314.7315.0414.7214.9114.9115,020
26 Jan 202314.1614.9914.1614.9914.991,891
25 Jan 202314.3914.5314.3914.5314.53900
24 Jan 202314.3514.7414.3514.7414.745,464
23 Jan 202314.1514.5914.1514.5914.5913,887
20 Jan 202314.3614.3614.3614.3614.36475
19 Jan 202314.1514.4614.1214.1214.123,041
18 Jan 202314.6314.7014.5714.7014.701,537
17 Jan 202314.3114.8214.3114.8214.8210,273
13 Jan 202314.2314.4014.2314.4014.402,625
12 Jan 202313.4913.7313.4913.7313.734,357
11 Jan 202312.9913.2012.9913.2013.20453
10 Jan 202312.9013.1812.9013.0513.055,859
09 Jan 202313.0113.3613.0113.2013.204,474
06 Jan 202313.1613.4113.1613.4113.414,960
05 Jan 202312.9813.3612.8812.8812.8813,056
04 Jan 202313.1213.1213.1213.1213.12532
03 Jan 202312.5112.8012.2012.2012.209,934
30 Dec 202212.1912.3612.1812.3512.351,402
29 Dec 202212.4312.5512.3812.3912.393,261
28 Dec 202212.6212.6212.4612.4612.467,527
27 Dec 202212.4412.4412.3212.3212.32848
23 Dec 202212.2512.4911.9512.1912.194,329
22 Dec 202212.3012.4411.9012.0312.035,059
21 Dec 202212.3613.0112.3512.3512.351,585
20 Dec 202212.0012.6211.9212.1712.172,062
19 Dec 202212.2312.3012.1112.2712.273,011
16 Dec 202212.1012.1011.9411.9411.941,467
15 Dec 202212.6312.6312.5812.5812.58615
14 Dec 202212.6612.7812.1112.2912.294,244
13 Dec 202213.0713.1312.5112.7012.706,618
12 Dec 202212.6812.6812.6812.6812.68445
09 Dec 202212.7312.8612.4712.4712.473,477
08 Dec 202212.5212.9512.2612.2612.264,498
07 Dec 202212.6312.8812.5912.6212.623,146
06 Dec 202212.6512.6512.3512.6412.643,406
05 Dec 202212.7912.9012.3412.5612.563,925
02 Dec 202212.9113.4112.6313.0313.032,194
01 Dec 202212.9313.1312.7312.7312.735,705
30 Nov 202212.3012.9912.2312.9912.991,865
29 Nov 202212.2512.6212.2012.6212.623,219
28 Nov 202212.4712.6412.2412.4312.433,472
25 Nov 202212.6413.0012.6412.7412.742,208
23 Nov 202212.3612.3612.3612.3612.364,546
22 Nov 202212.2312.2712.1912.1912.192,080
21 Nov 202212.6212.6212.6212.6212.62984
18 Nov 202212.2812.4412.2412.4412.441,343
17 Nov 202211.9712.0711.8411.8411.8415,381
16 Nov 202212.0412.0412.0412.0412.04119
15 Nov 202211.9812.0011.9812.0012.002,311
14 Nov 202212.1812.2112.1012.1012.103,054
11 Nov 202212.3512.3812.0612.0612.062,207
10 Nov 202211.9412.2611.9412.1412.145,282
09 Nov 202210.9010.9010.7210.7210.72568
08 Nov 202211.0911.3611.0911.3611.361,324
07 Nov 202211.2411.3910.8911.3011.3010,715
04 Nov 202210.9911.1210.7010.9510.954,587
03 Nov 202210.6510.7610.4110.6210.621,521
02 Nov 202210.9310.9510.7510.7510.7538,365
01 Nov 202211.1511.1511.0911.1111.111,286
31 Oct 202210.8911.0210.8410.9810.983,561
28 Oct 202211.0311.5211.0311.2911.29132,116
27 Oct 202210.9411.4510.8410.8410.842,438
26 Oct 202211.0011.1610.6311.0911.092,824
25 Oct 202210.4810.9610.4510.9610.9617,692
24 Oct 202210.1810.6310.1810.4910.497,969
21 Oct 20229.8810.109.6310.0110.012,774
20 Oct 202210.0810.289.6310.0710.073,697
19 Oct 20229.8410.019.5210.0110.012,543
18 Oct 202210.1810.1810.0910.1810.183,647
17 Oct 202210.4710.5110.3110.5110.5135,412
14 Oct 202210.0110.019.469.729.722,461
13 Oct 20229.659.959.659.859.852,867
13 Oct 20220.550851 Dividend
12 Oct 20229.5710.109.4410.109.551,764
11 Oct 202210.1210.1210.0210.039.482,689
10 Oct 20229.9510.559.7510.159.606,652
07 Oct 20229.9810.439.9810.439.862,345
06 Oct 202210.3410.5010.0510.509.931,148
05 Oct 202210.4510.4910.1510.239.676,092
04 Oct 202210.7310.8410.6710.8310.2431,430
03 Oct 20229.9710.429.9710.429.851,558
30 Sept 20229.7710.029.609.609.081,996
29 Sept 20229.279.639.179.639.1024,461
28 Sept 20229.599.999.589.769.236,479
27 Sept 202210.0110.019.409.639.108,571
26 Sept 202210.5810.5810.1010.139.589,103
23 Sept 202211.5311.6611.1311.6611.024,102
22 Sept 202211.9712.3011.9712.3011.631,073
21 Sept 202212.1112.4212.1112.1111.451,974
20 Sept 202211.8612.1811.6711.6711.032,983
19 Sept 202211.5312.6511.5312.2911.625,220
16 Sept 202212.3212.6712.3212.3411.661,069
15 Sept 202212.4312.4312.4212.4211.7436,195
14 Sept 202211.9512.0011.9512.0011.35488
13 Sept 202211.9512.0011.8711.9111.261,736
12 Sept 202213.0813.1313.0813.1312.41861
09 Sept 202212.4212.6512.4212.6511.96796
08 Sept 202211.9012.2911.9012.2911.621,648
07 Sept 202212.1212.3811.9812.3811.701,335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...