Taylor Wimpey plc TW.
LSE · United Kingdom · Consumer Durables
GBp 81.30-4.70 (-5.47%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 82.00 | -4.65% | GBp 85.42 | GBp 85.42 | GBp 81.80 | 12.10M |
| 2026-09-30 | GBp 86.00 | -1.42% | GBp 87.36 | GBp 88.64 | GBp 85.52 | 16.53M |
| 2026-09-29 | GBp 87.24 | -2.33% | GBp 89.42 | GBp 89.86 | GBp 87.24 | 27.02M |
| 2026-09-28 | GBp 89.32 | +11.51% | GBp 98.80 | GBp 98.80 | GBp 88.80 | 97.58M |
| 2026-09-25 | GBp 80.10 | +1.65% | GBp 79.96 | GBp 80.28 | GBp 79.20 | 8.53M |
| 2026-09-24 | GBp 78.80 | -1.70% | GBp 79.48 | GBp 80.82 | GBp 78.60 | 11.92M |
| 2026-09-23 | GBp 80.16 | -0.84% | GBp 81.40 | GBp 81.73 | GBp 79.88 | 14.62M |
| 2026-09-22 | GBp 80.84 | +2.30% | GBp 79.18 | GBp 81.24 | GBp 78.44 | 20.55M |
| 2026-09-21 | GBp 79.02 | -0.33% | GBp 79.42 | GBp 79.98 | GBp 77.87 | 11.88M |
| 2026-09-18 | GBp 79.28 | -2.10% | GBp 80.50 | GBp 80.92 | GBp 78.86 | 40.62M |
| 2026-09-17 | GBp 80.98 | +0.25% | GBp 81.00 | GBp 81.89 | GBp 79.20 | 15.33M |
| 2026-09-16 | GBp 80.78 | +5.87% | GBp 76.50 | GBp 81.05 | GBp 76.50 | 25.39M |
| 2026-09-15 | GBp 76.30 | +0.03% | GBp 76.12 | GBp 77.30 | GBp 75.76 | 26.02M |
| 2026-09-14 | GBp 76.28 | -1.98% | GBp 77.32 | GBp 78.02 | GBp 75.66 | 13.29M |
| 2026-09-11 | GBp 77.82 | -0.21% | GBp 77.26 | GBp 78.46 | GBp 77.18 | 16.55M |
| 2026-09-10 | GBp 77.98 | -3.01% | GBp 80.00 | GBp 80.44 | GBp 77.98 | 20.10M |
| 2026-09-09 | GBp 80.40 | -1.52% | GBp 81.10 | GBp 81.58 | GBp 79.97 | 11.42M |
| 2026-09-08 | GBp 81.64 | -0.07% | GBp 81.44 | GBp 82.24 | GBp 80.52 | 9.51M |
| 2026-09-07 | GBp 81.70 | -1.26% | GBp 82.26 | GBp 83.00 | GBp 81.58 | 6.79M |
| 2026-09-04 | GBp 82.74 | +0.39% | GBp 82.22 | GBp 83.22 | GBp 81.79 | 7.73M |
| 2026-09-03 | GBp 82.42 | +1.18% | GBp 81.10 | GBp 82.42 | GBp 79.82 | 11.78M |
| 2026-09-02 | GBp 81.46 | -1.86% | GBp 83.54 | GBp 83.54 | GBp 81.10 | 16.22M |
| 2026-09-01 | GBp 83.00 | -2.49% | GBp 83.90 | GBp 84.74 | GBp 81.82 | 21.05M |
| 2026-08-28 | GBp 85.12 | -0.33% | GBp 85.50 | GBp 85.84 | GBp 84.36 | 9.54M |
| 2026-08-27 | GBp 85.40 | -0.42% | GBp 85.58 | GBp 87.02 | GBp 85.14 | 8.23M |
| 2026-08-26 | GBp 85.76 | +1.01% | GBp 85.00 | GBp 86.65 | GBp 84.82 | 13.90M |
| 2026-08-25 | GBp 84.90 | +1.99% | GBp 84.00 | GBp 85.78 | GBp 83.60 | 10.09M |
| 2026-08-24 | GBp 83.24 | +0.51% | GBp 82.70 | GBp 83.64 | GBp 82.08 | 9.86M |
| 2026-08-21 | GBp 82.82 | +0.34% | GBp 82.90 | GBp 83.46 | GBp 82.58 | 8.24M |
| 2026-08-20 | GBp 82.54 | -2.32% | GBp 84.56 | GBp 84.76 | GBp 82.54 | 16.56M |
| 2026-08-19 | GBp 84.50 | +1.25% | GBp 83.20 | GBp 84.76 | GBp 82.30 | 12.69M |
| 2026-08-18 | GBp 83.46 | -1.18% | GBp 83.34 | GBp 84.30 | GBp 83.14 | 10.28M |
| 2026-08-17 | GBp 84.46 | -1.72% | GBp 85.84 | GBp 85.84 | GBp 84.16 | 10.92M |
| 2026-08-14 | GBp 85.94 | -0.85% | GBp 87.10 | GBp 87.42 | GBp 85.32 | 9.66M |
| 2026-08-13 | GBp 86.68 | +1.83% | GBp 86.00 | GBp 87.66 | GBp 84.88 | 14.85M |
| 2026-08-12 | GBp 85.12 | +0.78% | GBp 84.22 | GBp 87.32 | GBp 84.12 | 30.52M |
| 2026-08-11 | GBp 84.46 | +1.98% | GBp 82.76 | GBp 84.50 | GBp 81.84 | 21.10M |
| 2026-08-10 | GBp 82.82 | -2.03% | GBp 84.84 | GBp 85.04 | GBp 82.30 | 15.27M |
| 2026-08-07 | GBp 84.54 | +0.64% | GBp 83.94 | GBp 85.04 | GBp 82.92 | 12.41M |
| 2026-08-06 | GBp 84.00 | +1.40% | GBp 83.00 | GBp 84.74 | GBp 82.68 | 28.12M |
| 2026-08-05 | GBp 82.84 | +1.87% | GBp 81.90 | GBp 82.84 | GBp 80.44 | 19.35M |
| 2026-08-04 | GBp 81.32 | +1.62% | GBp 80.00 | GBp 81.66 | GBp 78.44 | 38.55M |
| 2026-08-03 | GBp 80.02 | +2.59% | GBp 78.42 | GBp 81.98 | GBp 78.42 | 31.24M |
| 2026-07-31 | GBp 78.00 | -6.07% | GBp 78.98 | GBp 80.70 | GBp 76.30 | 48.03M |
| 2026-07-30 | GBp 83.04 | +0.17% | GBp 82.58 | GBp 84.20 | GBp 82.12 | 16.99M |
| 2026-07-29 | GBp 82.90 | -1.73% | GBp 84.86 | GBp 84.90 | GBp 82.54 | 12.02M |
| 2026-07-28 | GBp 84.36 | +0.93% | GBp 84.20 | GBp 84.48 | GBp 82.96 | 17.39M |
| 2026-07-27 | GBp 83.58 | +0.97% | GBp 84.28 | GBp 85.00 | GBp 82.50 | 10.98M |
| 2026-07-24 | GBp 82.78 | +1.87% | GBp 81.26 | GBp 83.32 | GBp 80.76 | 10.29M |
| 2026-07-23 | GBp 81.26 | -0.76% | GBp 81.86 | GBp 82.56 | GBp 80.42 | 16.52M |
| 2026-07-22 | GBp 81.88 | +2.56% | GBp 79.82 | GBp 82.42 | GBp 79.02 | 8.84M |
| 2026-07-21 | GBp 79.84 | -0.47% | GBp 80.16 | GBp 80.82 | GBp 79.38 | 10.17M |
| 2026-07-20 | GBp 80.22 | -3.65% | GBp 82.00 | GBp 82.56 | GBp 80.18 | 10.63M |
| 2026-07-17 | GBp 83.26 | -0.24% | GBp 82.00 | GBp 84.53 | GBp 81.80 | 9.06M |
| 2026-07-16 | GBp 83.46 | +1.26% | GBp 82.62 | GBp 83.46 | GBp 81.86 | 11.94M |
| 2026-07-15 | GBp 82.42 | +3.52% | GBp 79.82 | GBp 82.76 | GBp 79.12 | 12.99M |
| 2026-07-14 | GBp 79.62 | -0.95% | GBp 79.56 | GBp 80.41 | GBp 78.58 | 14.09M |
| 2026-07-13 | GBp 80.38 | +2.08% | GBp 78.18 | GBp 81.55 | GBp 78.18 | 12.39M |
| 2026-07-10 | GBp 78.74 | +0.95% | GBp 78.30 | GBp 78.92 | GBp 77.60 | 12.15M |
| 2026-07-09 | GBp 78.00 | +1.62% | GBp 77.78 | GBp 78.62 | GBp 76.58 | 12.97M |
| 2026-07-08 | GBp 76.76 | -3.79% | GBp 79.00 | GBp 79.68 | GBp 75.94 | 20.78M |
| 2026-07-07 | GBp 79.78 | -0.40% | GBp 80.26 | GBp 81.12 | GBp 79.46 | 22.04M |
| 2026-07-06 | GBp 80.10 | -0.84% | GBp 81.50 | GBp 81.58 | GBp 79.45 | 8.98M |
| 2026-07-03 | GBp 80.78 | +1.13% | GBp 80.56 | GBp 80.80 | GBp 79.80 | 7.32M |
| 2026-07-02 | GBp 79.88 | -0.55% | GBp 79.64 | GBp 80.96 | GBp 79.12 | 9.39M |
| 2026-07-01 | GBp 80.32 | -0.45% | GBp 80.70 | GBp 81.12 | GBp 78.86 | 26.75M |
| 2026-06-30 | GBp 80.68 | -1.35% | GBp 81.70 | GBp 81.78 | GBp 79.56 | 18.65M |
| 2026-06-29 | GBp 81.78 | -2.46% | GBp 83.14 | GBp 83.62 | GBp 81.78 | 12.30M |
| 2026-06-26 | GBp 83.84 | -0.87% | GBp 84.56 | GBp 86.20 | GBp 83.02 | 13.39M |
| 2026-06-25 | GBp 84.58 | +2.03% | GBp 83.00 | GBp 85.36 | GBp 83.00 | 23.91M |
| 2026-06-24 | GBp 82.90 | +5.36% | GBp 79.04 | GBp 83.14 | GBp 78.78 | 19.34M |
| 2026-06-23 | GBp 78.68 | -1.35% | GBp 78.40 | GBp 79.38 | GBp 77.62 | 10.54M |
| 2026-06-22 | GBp 79.76 | +1.01% | GBp 79.26 | GBp 79.80 | GBp 77.38 | 9.27M |
| 2026-06-19 | GBp 78.96 | -1.23% | GBp 80.00 | GBp 80.00 | GBp 78.96 | 30.88M |
| 2026-06-18 | GBp 79.94 | +0.48% | GBp 78.80 | GBp 79.96 | GBp 77.96 | 16.68M |
| 2026-06-17 | GBp 79.56 | +3.46% | GBp 77.06 | GBp 79.56 | GBp 76.95 | 19.63M |
| 2026-06-16 | GBp 76.90 | +0.29% | GBp 76.90 | GBp 77.54 | GBp 75.84 | 19.29M |
| 2026-06-15 | GBp 76.68 | +2.51% | GBp 76.00 | GBp 77.38 | GBp 75.83 | 22.22M |
| 2026-06-12 | GBp 74.80 | +0.94% | GBp 75.70 | GBp 77.02 | GBp 74.52 | 40.31M |
| 2026-06-11 | GBp 74.10 | -2.17% | GBp 75.00 | GBp 75.64 | GBp 74.10 | 27.67M |
| 2026-06-10 | GBp 75.74 | -1.20% | GBp 77.50 | GBp 77.64 | GBp 75.02 | 20.00M |
| 2026-06-09 | GBp 76.66 | +1.81% | GBp 75.14 | GBp 77.53 | GBp 74.96 | 22.61M |
| 2026-06-08 | GBp 75.30 | -2.69% | GBp 77.12 | GBp 77.44 | GBp 75.30 | 13.89M |
| 2026-06-05 | GBp 77.38 | +0.23% | GBp 77.48 | GBp 78.76 | GBp 77.00 | 12.98M |
| 2026-06-04 | GBp 77.20 | +1.15% | GBp 76.88 | GBp 78.30 | GBp 76.08 | 18.86M |
| 2026-06-03 | GBp 76.32 | +0.03% | GBp 76.00 | GBp 77.00 | GBp 75.56 | 25.84M |
| 2026-06-02 | GBp 76.30 | -0.10% | GBp 76.88 | GBp 78.58 | GBp 76.30 | 26.79M |
| 2026-06-01 | GBp 76.38 | -4.26% | GBp 79.62 | GBp 79.82 | GBp 76.38 | 17.71M |
| 2026-05-29 | GBp 79.78 | -1.43% | GBp 81.36 | GBp 81.90 | GBp 79.78 | 18.37M |
| 2026-05-28 | GBp 80.94 | -0.71% | GBp 80.50 | GBp 81.70 | GBp 80.00 | 14.89M |