UK markets close in 4 hours 10 minutes

Taylor Wimpey plc (TWODY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
17.97+0.17 (+0.98%)
At close: 02:57PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202417.5617.9717.5617.9717.971,430
26 Mar 202418.0918.0917.8017.8017.80751
25 Mar 202417.7417.7417.7417.7417.74496
22 Mar 202417.9017.9017.9017.9017.90453
21 Mar 202417.8818.0317.6917.6917.691,400
20 Mar 202418.0218.0217.7417.7417.74533
19 Mar 202417.8417.8417.1417.1417.142,071
18 Mar 202417.7017.8117.5117.8117.81724
15 Mar 202417.6617.7017.6617.7017.70652
14 Mar 202418.2018.2018.1918.1918.19775
13 Mar 202418.0518.0517.9517.9517.95867
12 Mar 202418.1418.1618.1418.1618.16746
11 Mar 202417.8917.8917.8917.8917.89652
08 Mar 202418.1718.1717.9117.9117.914,792
07 Mar 202418.0618.0618.0618.0618.06707
06 Mar 202417.9818.2317.9317.9317.932,168
05 Mar 202417.8017.8017.7717.7717.77452
04 Mar 202417.8017.8317.6517.6517.65669
01 Mar 202417.7817.7917.5417.5417.541,844
29 Feb 202417.7017.7317.6417.6417.641,745
28 Feb 202417.2517.2517.2017.2017.20410
27 Feb 202417.7618.0617.3517.3517.352,692
26 Feb 202418.4518.4518.0718.3218.321,169
23 Feb 202418.7618.7618.7618.7618.76365
22 Feb 202418.6518.6518.6518.6518.65-
21 Feb 202418.8418.8418.6318.6518.65873
20 Feb 202418.7018.8218.6018.6518.651,125
16 Feb 202418.7018.7018.7018.7018.70370
15 Feb 202418.8318.8618.6518.8618.861,249
14 Feb 202418.3618.3618.3618.3618.36390
13 Feb 202418.0718.0717.9417.9417.943,937
12 Feb 202418.9718.9718.9718.9718.97276
09 Feb 202418.8018.8418.6418.6518.65738
08 Feb 202418.8318.8318.6518.6518.651,122
07 Feb 202419.3519.3519.0819.1019.101,112
06 Feb 202418.7318.7818.4218.7618.763,001
05 Feb 202418.4218.4618.0918.0918.091,831
02 Feb 202418.5118.5118.5118.5118.51451
01 Feb 202419.2419.2418.9818.9818.98725
31 Jan 202419.0419.2119.0419.2019.20854
30 Jan 202418.6918.9418.6918.9418.941,536
29 Jan 202418.6818.6818.6718.6818.68826
26 Jan 202418.7319.1718.7319.1719.171,634
25 Jan 202418.7018.7018.7018.7018.70497
24 Jan 202418.6118.6118.1618.1618.16597
23 Jan 202418.9118.9118.8518.8518.85697
22 Jan 202418.7718.7718.7718.7718.77413
19 Jan 202418.6018.6018.5518.5518.551,251
18 Jan 202418.0018.0018.0018.0018.00349
17 Jan 202418.0318.0817.7118.0818.081,461
16 Jan 202418.6018.6018.4918.4918.49798
12 Jan 202418.6618.6818.6618.6818.68663
11 Jan 202419.4819.4819.4819.4819.48-
10 Jan 202419.1219.4819.1219.4819.48486
09 Jan 202419.1319.1318.9218.9218.92727
08 Jan 202418.3818.9818.3818.9818.982,667
05 Jan 202418.4718.4718.4718.4718.471,004
04 Jan 202418.7318.8717.8918.8718.872,568
03 Jan 202418.1718.4218.0018.1518.15966
02 Jan 202418.4218.4518.4218.4518.452,887
29 Dec 202318.8518.8518.5818.5818.58445
28 Dec 202318.5618.5618.5618.5618.56247
27 Dec 202318.6318.6318.1718.1718.171,057
26 Dec 202318.7119.2218.7018.7018.701,801
22 Dec 202318.7119.4618.1918.1918.192,923
21 Dec 202318.5418.5418.1818.1818.18688
20 Dec 202318.1918.8318.1818.8318.834,013
19 Dec 202318.4518.4518.4518.4518.45-
18 Dec 202318.4518.4518.4518.4518.451,073
15 Dec 202318.4818.4918.3218.4718.47866
14 Dec 202317.7718.3417.7718.1718.172,012
13 Dec 202317.1917.3316.9317.0017.001,085
12 Dec 202317.7217.7217.7217.7217.72-
11 Dec 202317.6717.7217.3217.7217.724,140
08 Dec 202317.7517.7717.7517.7717.771,209
07 Dec 202316.8916.8916.8916.8916.89258
06 Dec 202317.0617.0617.0417.0417.04955
05 Dec 202317.0417.0416.3616.3616.361,248
04 Dec 202316.9416.9416.6516.6516.65570
01 Dec 202316.4416.7916.4416.7916.7922,298
30 Nov 202316.7216.7216.7216.7216.72-
29 Nov 202316.4516.7216.4516.7216.72703
28 Nov 202316.0816.1116.0816.1116.11916
27 Nov 202316.4216.9416.0216.8916.894,342
24 Nov 202316.4416.5016.4416.5016.50659
22 Nov 202315.6015.6015.1315.1315.13705
21 Nov 202315.9815.9815.5115.5115.511,313
20 Nov 202315.3815.9415.3815.9315.93102,007
17 Nov 202315.2015.2015.2015.2015.20-
16 Nov 202315.1915.5115.1915.2015.2039,578
15 Nov 202315.0515.2015.0515.2015.20295
14 Nov 202314.9915.6314.9915.6315.63652
13 Nov 202314.7214.7214.7214.7214.72605
10 Nov 202314.5514.5514.0514.0514.051,210
09 Nov 202314.8914.8914.4414.4414.441,300
08 Nov 202313.9414.0413.9414.0414.04678
07 Nov 202314.0114.0113.9913.9913.99716
06 Nov 202314.0314.0314.0014.0014.001,115
03 Nov 202314.4414.4414.1014.1014.10711
02 Nov 202313.4614.1513.0813.0813.082,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...