Taylor Wimpey PLC (TWW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 1.6930 | 1.7070 | 1.6930 | 1.7070 | 1.7070 | 3,400 |
| 29 May 2024 | 1.7160 | 1.7245 | 1.6965 | 1.6965 | 1.6965 | - |
| 28 May 2024 | 1.7515 | 1.7515 | 1.7210 | 1.7215 | 1.7215 | - |
| 27 May 2024 | 1.7435 | 1.7540 | 1.7435 | 1.7540 | 1.7540 | - |
| 24 May 2024 | 1.7120 | 1.7435 | 1.7120 | 1.7425 | 1.7425 | - |
| 23 May 2024 | 1.7050 | 1.7250 | 1.6955 | 1.7250 | 1.7250 | - |
| 22 May 2024 | 1.7205 | 1.7205 | 1.6820 | 1.7000 | 1.7000 | - |
| 21 May 2024 | 1.7275 | 1.7275 | 1.7160 | 1.7160 | 1.7160 | - |
| 20 May 2024 | 1.7300 | 1.7480 | 1.7280 | 1.7280 | 1.7280 | - |
| 17 May 2024 | 1.7240 | 1.7340 | 1.7225 | 1.7290 | 1.7290 | - |
| 16 May 2024 | 1.7070 | 1.7265 | 1.7070 | 1.7265 | 1.7265 | - |
| 15 May 2024 | 1.6615 | 1.6955 | 1.6615 | 1.6895 | 1.6895 | - |
| 14 May 2024 | 1.6660 | 1.6660 | 1.6330 | 1.6555 | 1.6555 | - |
| 13 May 2024 | 1.7035 | 1.7035 | 1.6635 | 1.6660 | 1.6660 | - |
| 10 May 2024 | 1.6645 | 1.6795 | 1.6645 | 1.6790 | 1.6790 | - |
| 09 May 2024 | 1.6335 | 1.6610 | 1.6275 | 1.6610 | 1.6610 | - |
| 08 May 2024 | 1.6385 | 1.6385 | 1.6350 | 1.6350 | 1.6350 | - |
| 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 | - |
| *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.