Taylor Wimpey plc (TWW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | - |
| 29 Apr 2024 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | 1.5625 | - |
| 26 Apr 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 25 Apr 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| 24 Apr 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 23 Apr 2024 | 1.5215 | 1.5215 | 1.5215 | 1.5215 | 1.5215 | - |
| 22 Apr 2024 | 1.5110 | 1.5295 | 1.5110 | 1.5295 | 1.5295 | 5,800 |
| 19 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 18 Apr 2024 | 1.5215 | 1.5215 | 1.5215 | 1.5215 | 1.5215 | - |
| 17 Apr 2024 | 1.5265 | 1.5265 | 1.5265 | 1.5265 | 1.5265 | - |
| 16 Apr 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| 15 Apr 2024 | 1.5635 | 1.5635 | 1.5635 | 1.5635 | 1.5635 | - |
| 12 Apr 2024 | 1.5235 | 1.5235 | 1.5235 | 1.5235 | 1.5235 | - |
| 11 Apr 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 10 Apr 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
| 09 Apr 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | - |
| 08 Apr 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 05 Apr 2024 | 1.5355 | 1.5355 | 1.5355 | 1.5355 | 1.5355 | - |
| 04 Apr 2024 | 1.5345 | 1.5855 | 1.5345 | 1.5855 | 1.5855 | 2,000 |
| 03 Apr 2024 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | 1.5365 | - |
| 02 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 60 |
| 28 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 28 Mar 2024 | 0.0479 Dividend | |||||
| 27 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5721 | - |
| 26 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5672 | - |
| 25 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5770 | - |
| 22 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5867 | - |
| 21 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5672 | - |
| 20 Mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5333 | - |
| 19 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5672 | - |
| 18 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5672 | - |
| 15 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5818 | - |
| 14 Mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5721 | - |
| 13 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5770 | - |
| 12 Mar 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5818 | - |
| 11 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5575 | - |
| 08 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5527 | - |
| 07 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5575 | - |
| 06 Mar 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5672 | - |
| 05 Mar 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5575 | - |
| 04 Mar 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5770 | - |
| 01 Mar 2024 | 1.6050 | 1.6650 | 1.6050 | 1.6650 | 1.6158 | 200 |
| 29 Feb 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5090 | - |
| 28 Feb 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.5672 | - |
| 27 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5915 | - |
| 26 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6400 | - |
| 23 Feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6449 | - |
| 22 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6546 | - |
| 21 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6400 | - |
| 20 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6400 | - |
| 19 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6400 | - |
| 16 Feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6497 | - |
| 15 Feb 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6158 | - |
| 14 Feb 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5721 | - |
| 13 Feb 2024 | 1.7150 | 1.7150 | 1.5400 | 1.5400 | 1.4945 | 20,000 |
| 12 Feb 2024 | 1.7050 | 1.7150 | 1.7050 | 1.7150 | 1.6643 | 350 |
| 09 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6400 | - |
| 08 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6691 | - |
| 07 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6594 | - |
| 06 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6400 | - |
| 05 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6546 | - |
| 02 Feb 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6546 | - |
| 01 Feb 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6643 | - |
| 31 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6594 | - |
| 30 Jan 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6352 | - |
| 29 Jan 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6449 | - |
| 26 Jan 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6352 | - |
| 25 Jan 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6255 | - |
| 24 Jan 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6352 | - |
| 23 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6497 | - |
| 22 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6109 | - |
| 19 Jan 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6061 | - |
| 18 Jan 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5818 | - |
| 17 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6012 | - |
| 16 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6012 | - |
| 15 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6206 | - |
| 12 Jan 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6206 | - |
| 11 Jan 2024 | 1.7150 | 1.7150 | 1.7050 | 1.7050 | 1.6546 | 100 |
| 10 Jan 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6497 | 2,000 |
| 09 Jan 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7300 | 1.6788 | 2,000 |
| 08 Jan 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6109 | - |
| 05 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6012 | - |
| 04 Jan 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5915 | - |
| 03 Jan 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5867 | - |
| 02 Jan 2024 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | 1.6691 | 650 |
| 29 Dec 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6061 | - |
| 28 Dec 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6109 | - |
| 27 Dec 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6158 | - |
| 22 Dec 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5964 | - |
| 21 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6012 | - |
| 20 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6012 | - |
| 19 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6012 | - |
| 18 Dec 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5964 | - |
| 15 Dec 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6012 | - |
| 14 Dec 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5381 | - |
| 13 Dec 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5381 | - |
| 12 Dec 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5527 | - |
| 11 Dec 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5381 | - |
| 08 Dec 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5381 | - |
| 07 Dec 2023 | 1.5550 | 1.6350 | 1.5550 | 1.6350 | 1.5867 | 6,000 |
| *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.