Taylor Wimpey plc TW.
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 82,00-4,00 (-%4,65)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 83,70 | -%2,67 | GBp 85,42 | GBp 85,42 | GBp 82,84 | 9,15M |
| 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 |