UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.22 +0.84 (+1.07%) GOLD FUTURES
2,317.10 -7.10 (-0.31%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,685.12 -852.40 (-1.69%)
Taylor Wimpey PLC (TWW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 1.6385 | 1.6385 | 1.6350 | 1.6350 | 1.6350 | 3,400 |
| 07 May 2024 | 1.6355 | 1.6420 | 1.6260 | 1.6420 | 1.6420 | - |
| 06 May 2024 | 1.6105 | 1.6335 | 1.6045 | 1.6335 | 1.6335 | - |
| 03 May 2024 | 1.5610 | 1.6100 | 1.5610 | 1.6100 | 1.6100 | - |
| 02 May 2024 | 1.4695 | 1.5580 | 1.4695 | 1.5580 | 1.5580 | - |
| 30 Apr 2024 | 1.5765 | 1.5775 | 1.5370 | 1.5370 | 1.5370 | - |
| 29 Apr 2024 | 1.5695 | 1.5770 | 1.5615 | 1.5770 | 1.5770 | - |
| 26 Apr 2024 | 1.5265 | 1.5640 | 1.5265 | 1.5640 | 1.5640 | - |
| 25 Apr 2024 | 1.5255 | 1.5380 | 1.5200 | 1.5300 | 1.5300 | - |
| 24 Apr 2024 | 1.5615 | 1.5615 | 1.5270 | 1.5270 | 1.5270 | - |
| 23 Apr 2024 | 1.5245 | 1.5495 | 1.5245 | 1.5495 | 1.5495 | - |
| 22 Apr 2024 | 1.5225 | 1.5360 | 1.5225 | 1.5290 | 1.5290 | - |
| 19 Apr 2024 | 1.5315 | 1.5315 | 1.5135 | 1.5190 | 1.5190 | - |
| 18 Apr 2024 | 1.5150 | 1.5350 | 1.5150 | 1.5325 | 1.5325 | - |
| 17 Apr 2024 | 1.5335 | 1.5430 | 1.5270 | 1.5270 | 1.5270 | - |
| 16 Apr 2024 | 1.5480 | 1.5480 | 1.5365 | 1.5385 | 1.5385 | - |
| 15 Apr 2024 | 1.5740 | 1.5765 | 1.5605 | 1.5605 | 1.5605 | - |
| 12 Apr 2024 | 1.5460 | 1.5800 | 1.5460 | 1.5670 | 1.5670 | - |
| 11 Apr 2024 | 1.5125 | 1.5295 | 1.5125 | 1.5295 | 1.5295 | - |
| 10 Apr 2024 | 1.5625 | 1.5625 | 1.5150 | 1.5150 | 1.5150 | - |
| 09 Apr 2024 | 1.5355 | 1.5445 | 1.5255 | 1.5445 | 1.5445 | - |
| 08 Apr 2024 | 1.5355 | 1.5500 | 1.5275 | 1.5485 | 1.5485 | - |
| 05 Apr 2024 | 1.5410 | 1.5410 | 1.5320 | 1.5375 | 1.5375 | - |
| 04 Apr 2024 | 1.5560 | 1.5595 | 1.5435 | 1.5595 | 1.5595 | - |
| 03 Apr 2024 | 1.5470 | 1.5475 | 1.5285 | 1.5465 | 1.5465 | - |
| 02 Apr 2024 | 1.5920 | 1.5920 | 1.5410 | 1.5495 | 1.5495 | - |
| 28 Mar 2024 | 1.5850 | 1.6000 | 1.5850 | 1.6000 | 1.6000 | - |
| 28 Mar 2024 | 0.0479 Dividend | |||||
| 27 Mar 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.5921 | - |
| 26 Mar 2024 | 1.6300 | 1.6350 | 1.6100 | 1.6350 | 1.5872 | - |
| 25 Mar 2024 | 1.6400 | 1.6400 | 1.6250 | 1.6300 | 1.5824 | - |
| 22 Mar 2024 | 1.6450 | 1.6450 | 1.6350 | 1.6400 | 1.5921 | - |
| 21 Mar 2024 | 1.6400 | 1.6500 | 1.6250 | 1.6500 | 1.6018 | - |
| 20 Mar 2024 | 1.5950 | 1.6250 | 1.5950 | 1.6200 | 1.5727 | - |
| 19 Mar 2024 | 1.6300 | 1.6300 | 1.5950 | 1.5950 | 1.5484 | - |
| 18 Mar 2024 | 1.6150 | 1.6500 | 1.6150 | 1.6300 | 1.5824 | - |
| 15 Mar 2024 | 1.6500 | 1.6500 | 1.6250 | 1.6250 | 1.5775 | - |
| 14 Mar 2024 | 1.6350 | 1.6600 | 1.6350 | 1.6450 | 1.5970 | - |
| 13 Mar 2024 | 1.6350 | 1.6400 | 1.6350 | 1.6350 | 1.5872 | - |
| 12 Mar 2024 | 1.6450 | 1.6450 | 1.6250 | 1.6350 | 1.5872 | - |
| 11 Mar 2024 | 1.6150 | 1.6500 | 1.6150 | 1.6400 | 1.5921 | - |
| 08 Mar 2024 | 1.6000 | 1.6150 | 1.6000 | 1.6150 | 1.5678 | - |
| 07 Mar 2024 | 1.6200 | 1.6250 | 1.6050 | 1.6050 | 1.5581 | - |
| 06 Mar 2024 | 1.6250 | 1.6500 | 1.6250 | 1.6250 | 1.5775 | - |
| 05 Mar 2024 | 1.6150 | 1.6300 | 1.6150 | 1.6250 | 1.5775 | - |
| 04 Mar 2024 | 1.6350 | 1.6350 | 1.6050 | 1.6200 | 1.5727 | 3,400 |
| 01 Mar 2024 | 1.6150 | 1.6350 | 1.6100 | 1.6350 | 1.5872 | - |
| 29 Feb 2024 | 1.5750 | 1.6100 | 1.5700 | 1.6100 | 1.5630 | - |
| 28 Feb 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5241 | - |
| 27 Feb 2024 | 1.6550 | 1.6600 | 1.6350 | 1.6350 | 1.5872 | - |
| 26 Feb 2024 | 1.6800 | 1.6800 | 1.6400 | 1.6550 | 1.6067 | - |
| 23 Feb 2024 | 1.7050 | 1.7050 | 1.6900 | 1.7000 | 1.6503 | - |
| 22 Feb 2024 | 1.7150 | 1.7150 | 1.6900 | 1.7050 | 1.6552 | - |
| 21 Feb 2024 | 1.7050 | 1.7050 | 1.6950 | 1.7000 | 1.6503 | - |
| 20 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6503 | - |
| 19 Feb 2024 | 1.7000 | 1.7050 | 1.6900 | 1.7000 | 1.6503 | - |
| 16 Feb 2024 | 1.7000 | 1.7050 | 1.6900 | 1.7000 | 1.6503 | - |
| 15 Feb 2024 | 1.6700 | 1.6950 | 1.6700 | 1.6950 | 1.6455 | - |
| 14 Feb 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6600 | 1.6115 | - |
| 13 Feb 2024 | 1.7250 | 1.7250 | 1.6050 | 1.6050 | 1.5581 | - |
| 12 Feb 2024 | 1.7100 | 1.7250 | 1.7100 | 1.7250 | 1.6746 | - |
| 09 Feb 2024 | 1.7000 | 1.7050 | 1.6950 | 1.7050 | 1.6552 | - |
| 08 Feb 2024 | 1.7300 | 1.7300 | 1.6900 | 1.6900 | 1.6406 | - |
| 07 Feb 2024 | 1.7150 | 1.7400 | 1.7150 | 1.7400 | 1.6892 | - |
| 06 Feb 2024 | 1.7050 | 1.7150 | 1.6950 | 1.7150 | 1.6649 | - |
| 05 Feb 2024 | 1.7150 | 1.7250 | 1.6950 | 1.6950 | 1.6455 | - |
| 02 Feb 2024 | 1.7200 | 1.7350 | 1.7100 | 1.7100 | 1.6601 | - |
| 01 Feb 2024 | 1.7250 | 1.7350 | 1.7050 | 1.7050 | 1.6552 | - |
| 31 Jan 2024 | 1.7250 | 1.7550 | 1.7250 | 1.7300 | 1.6795 | - |
| 30 Jan 2024 | 1.6950 | 1.7200 | 1.6950 | 1.7200 | 1.6698 | - |
| 29 Jan 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6309 | - |
| 26 Jan 2024 | 1.7000 | 1.7050 | 1.6900 | 1.7000 | 1.6503 | - |
| 25 Jan 2024 | 1.6900 | 1.6950 | 1.6750 | 1.6850 | 1.6358 | - |
| 24 Jan 2024 | 1.7000 | 1.7000 | 1.6750 | 1.6800 | 1.6309 | - |
| 23 Jan 2024 | 1.7050 | 1.7050 | 1.6800 | 1.6800 | 1.6309 | - |
| 22 Jan 2024 | 1.6750 | 1.7050 | 1.6750 | 1.6950 | 1.6455 | - |
| 19 Jan 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6600 | 1.6115 | - |
| 18 Jan 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6115 | - |
| 17 Jan 2024 | 1.6600 | 1.6600 | 1.6350 | 1.6350 | 1.5872 | - |
| 16 Jan 2024 | 1.6600 | 1.6750 | 1.6600 | 1.6650 | 1.6164 | - |
| 15 Jan 2024 | 1.6750 | 1.6750 | 1.6650 | 1.6650 | 1.6164 | - |
| 12 Jan 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6700 | 1.6212 | - |
| 11 Jan 2024 | 1.7150 | 1.7250 | 1.6700 | 1.6700 | 1.6212 | - |
| 10 Jan 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7100 | 1.6601 | - |
| 09 Jan 2024 | 1.7200 | 1.7200 | 1.6850 | 1.6850 | 1.6358 | - |
| 08 Jan 2024 | 1.6650 | 1.7150 | 1.6650 | 1.7150 | 1.6649 | - |
| 05 Jan 2024 | 1.6600 | 1.6650 | 1.6550 | 1.6650 | 1.6164 | - |
| 04 Jan 2024 | 1.6550 | 1.6600 | 1.6550 | 1.6600 | 1.6115 | - |
| 03 Jan 2024 | 1.6300 | 1.6550 | 1.6300 | 1.6550 | 1.6067 | 200 |
| 02 Jan 2024 | 1.6600 | 1.6750 | 1.6400 | 1.6500 | 1.6018 | - |
| 29 Dec 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6700 | 1.6212 | - |
| 28 Dec 2023 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | 1.6115 | - |
| 27 Dec 2023 | 1.6650 | 1.6650 | 1.6600 | 1.6650 | 1.6164 | - |
| 22 Dec 2023 | 1.6550 | 1.6700 | 1.6550 | 1.6700 | 1.6212 | - |
| 21 Dec 2023 | 1.6600 | 1.6600 | 1.6550 | 1.6550 | 1.6067 | - |
| 20 Dec 2023 | 1.6650 | 1.6850 | 1.6650 | 1.6700 | 1.6212 | - |
| 19 Dec 2023 | 1.6650 | 1.6650 | 1.6600 | 1.6650 | 1.6164 | - |
| 18 Dec 2023 | 1.6450 | 1.6600 | 1.6450 | 1.6600 | 1.6115 | - |
| 15 Dec 2023 | 1.6600 | 1.6650 | 1.6550 | 1.6550 | 1.6067 | - |
| 14 Dec 2023 | 1.6050 | 1.6650 | 1.6050 | 1.6600 | 1.6115 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.