130.55p-1.35 (-1.02%)01 May 2024, 17:15
Taylor Wimpey PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 1, 2024 | 132.25p | 133.45p | 130.25p | 130.55p | 33,754,211 |
Apr 30, 2024 | 135.40p | 136.35p | 131.75p | 131.90p | 14,701,963 |
Apr 29, 2024 | 134.50p | 135.65p | 133.90p | 135.00p | 5,963,260 |
Apr 26, 2024 | 132.30p | 135.12p | 132.15p | 134.30p | 9,958,550 |
Apr 25, 2024 | 131.05p | 134.00p | 130.50p | 131.45p | 9,630,718 |
Apr 24, 2024 | 134.05p | 134.13p | 130.70p | 131.40p | 9,230,297 |
Apr 23, 2024 | 133.45p | 133.85p | 132.20p | 133.85p | 11,455,684 |
Apr 22, 2024 | 132.35p | 134.05p | 131.70p | 132.20p | 11,896,376 |
Apr 19, 2024 | 130.60p | 131.60p | 129.60p | 130.75p | 9,578,147 |
Apr 18, 2024 | 131.95p | 132.45p | 130.25p | 131.90p | 24,153,019 |
Apr 17, 2024 | 131.35p | 132.95p | 130.75p | 131.00p | 12,623,084 |
Apr 16, 2024 | 131.60p | 132.60p | 130.85p | 131.85p | 8,604,769 |
Apr 15, 2024 | 135.00p | 136.65p | 133.70p | 134.15p | 7,616,645 |
Apr 12, 2024 | 134.55p | 136.35p | 133.45p | 134.60p | 16,344,931 |
Apr 11, 2024 | 129.60p | 131.20p | 129.42p | 130.25p | 19,738,482 |
Apr 10, 2024 | 132.70p | 134.10p | 129.50p | 129.90p | 15,744,911 |
Apr 9, 2024 | 132.45p | 132.75p | 131.15p | 131.80p | 10,513,559 |
Apr 8, 2024 | 132.05p | 133.70p | 131.40p | 133.35p | 6,248,461 |
Apr 5, 2024 | 132.30p | 133.05p | 131.50p | 132.35p | 30,190,539 |
Apr 4, 2024 | 132.90p | 134.65p | 132.50p | 134.10p | 16,359,388 |
Apr 3, 2024 | 132.60p | 133.30p | 131.25p | 132.95p | 11,807,081 |
Apr 2, 2024 | 136.40p | 136.85p | 132.70p | 132.85p | 17,269,896 |
Mar 28, 2024 | 137.25p | 138.35p | 136.20p | 137.05p | 26,278,733 |
Mar 27, 2024 | 140.65p | 141.20p | 139.85p | 140.25p | 8,186,858 |
Mar 26, 2024 | 139.25p | 140.75p | 137.90p | 140.55p | 17,742,131 |
Mar 25, 2024 | 140.65p | 141.00p | 134.95p | 139.40p | 11,643,410 |
Mar 22, 2024 | 142.35p | 142.70p | 135.78p | 140.65p | 8,724,529 |
Mar 21, 2024 | 140.00p | 142.25p | 136.61p | 142.25p | 24,154,259 |
Mar 20, 2024 | 137.40p | 139.45p | 136.70p | 137.85p | 12,740,534 |
Mar 19, 2024 | 138.45p | 138.70p | 136.40p | 137.05p | 13,402,834 |
Mar 18, 2024 | 139.50p | 141.50p | 139.25p | 139.30p | 8,033,319 |
Mar 15, 2024 | 140.20p | 140.92p | 138.55p | 139.75p | 49,479,811 |
Mar 14, 2024 | 140.35p | 142.71p | 139.90p | 140.50p | 12,558,486 |
Mar 13, 2024 | 141.00p | 141.03p | 139.40p | 140.20p | 22,390,443 |
Mar 12, 2024 | 140.30p | 141.90p | 138.85p | 140.60p | 11,913,903 |
Mar 11, 2024 | 138.65p | 141.10p | 138.25p | 139.40p | 11,074,844 |
Mar 8, 2024 | 139.65p | 139.90p | 137.65p | 139.70p | 17,149,766 |
Mar 7, 2024 | 138.75p | 140.40p | 138.30p | 139.65p | 14,100,480 |
Mar 6, 2024 | 138.80p | 141.90p | 137.95p | 138.95p | 14,204,964 |
Mar 5, 2024 | 138.55p | 139.70p | 138.15p | 138.80p | 9,299,916 |
Mar 4, 2024 | 139.65p | 139.65p | 137.40p | 139.45p | 10,022,970 |
Mar 1, 2024 | 138.75p | 140.80p | 137.95p | 140.20p | 16,770,549 |
Feb 29, 2024 | 134.20p | 138.65p | 133.90p | 137.85p | 38,493,277 |
Feb 28, 2024 | 134.45p | 138.90p | 132.90p | 133.85p | 42,797,047 |
Feb 27, 2024 | 142.35p | 143.60p | 138.75p | 140.55p | 22,675,810 |
Feb 26, 2024 | 142.30p | 145.25p | 140.00p | 141.90p | 21,547,507 |
Feb 23, 2024 | 146.10p | 147.05p | 144.53p | 146.00p | 14,154,771 |
Feb 22, 2024 | 147.55p | 148.35p | 144.97p | 146.10p | 9,928,631 |
Feb 21, 2024 | 145.90p | 146.90p | 145.33p | 146.70p | 8,648,350 |
Feb 20, 2024 | 146.15p | 146.40p | 144.43p | 145.65p | 15,095,638 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
AJ Bell PLC | 335.00 | 3.55 |
W.A.G Payment Solutions PLC | 66.80 | 3.41 |
Chemring Group PLC | 387.50 | 3.33 |
Oxford Instruments PLC | 2,330.00 | 3.10 |
Baltic Classifieds Group PLC | 239.00 | 2.80 |
Investec PLC | 524.00 | 2.44 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 138.20 | -6.75 |
Playtech PLC | 504.00 | -4.91 |
Games Workshop Group PLC | 9,440.00 | -4.74 |
Carnival PLC | 1,039.50 | -4.19 |
Diversified Energy Company PLC | 1,081.00 | -4.00 |
Genus PLC | 1,736.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.