Source - LSE Regulatory
RNS Number : 8562L
Taylor Wimpey PLC
18 May 2022
 

 

 

18 May 2022

Taylor Wimpey plc

Transaction in Own Shares

 

Taylor Wimpey plc (the "Company") announces today it has purchased the following number of its ordinary shares of 1 pence each through Credit Suisse International on the London Stock Exchange in accordance with the general authority granted to repurchase shares as granted by shareholders at the Company's Annual General Meeting on 26 April 2022 (the "Purchase"). The Purchase was effected as part of its £150,000,000 share buyback programme announced on 3 March 2022.

Date of purchase:

17 May 2022

Number of ordinary shares purchased:

518,143

Lowest price paid per share:

125.55 pence

Highest price paid per share:

127.45 pence

Average price paid per share:           

126.56 pence

Venue:

London Stock Exchange

The Company intends to cancel the purchased shares.

Following the above transaction, the Company holds 25,000,000 of its ordinary shares in treasury and has 3,572,200,624 shares in issue (excluding treasury shares).

 

Accordingly, the total number of voting rights in the Company will be 3,572,200,624 and this figure may be used by shareholders as the denominator when determining whether they are required to notify their interest in, or a change to their interest in, the Company under FCA's Disclosure Guidance and Transparency Rules.

Schedule of purchases

Shares purchased:                  Taylor Wimpey plc (ISIN: GB0008782301)

Date of purchases:                 17 May 2022

Investment firm:                      Credit Suisse International

 

Individual transactions

Date of Transaction

Time of Transaction

Volume

Price (GBp)

Trading Venue

Transaction Reference Number

17/05/2022

08:02:00

2000

126.05

XLON

J001B332Z42Q0000

17/05/2022

08:02:00

587

126.05

XLON

J001B432Z42Q0000

17/05/2022

08:02:21

893

125.85

XLON

J001ES32Z42Q0000

17/05/2022

08:03:11

200

125.95

XLON

J001IB32Z42Q0000

17/05/2022

08:03:11

720

125.95

XLON

J001IC32Z42Q0000

17/05/2022

08:03:31

824

125.75

XLON

J001J532Z42Q0000

17/05/2022

08:04:20

2600

125.90

XLON

J001SU32Z42Q0000

17/05/2022

08:04:40

2655

125.90

XLON

J001VE32Z42Q0000

17/05/2022

08:04:40

2642

125.90

XLON

J001VF32Z42Q0000

17/05/2022

08:04:56

2000

125.95

XLON

J001X832Z42Q0000

17/05/2022

08:05:50

2655

126.15

XLON

J0029332Z42Q0000

17/05/2022

08:05:50

2642

126.15

XLON

J0029432Z42Q0000

17/05/2022

08:05:52

2000

126.10

XLON

J0029532Z42Q0000

17/05/2022

08:07:43

862

126.05

XLON

J002M632Z42Q0000

17/05/2022

08:09:12

871

126.10

XLON

J002TO32Z42Q0000

17/05/2022

08:09:12

1546

126.05

XLON

J002TP32Z42Q0000

17/05/2022

08:09:33

2000

126.00

XLON

J002VU32Z42Q0000

17/05/2022

08:09:42

854

125.90

XLON

J002W332Z42Q0000

17/05/2022

08:09:42

2082

125.95

XLON

J002WD32Z42Q0000

17/05/2022

08:10:37

679

125.80

XLON

J0036932Z42Q0000

17/05/2022

08:12:27

926

126.15

XLON

J003FL32Z42Q0000

17/05/2022

08:12:58

888

125.90

XLON

J003LE32Z42Q0000

17/05/2022

08:13:44

89

126.05

XLON

J003RU32Z42Q0000

17/05/2022

08:14:26

409

125.90

XLON

J003VF32Z42Q0000

17/05/2022

08:14:31

953

125.85

XLON

J003VN32Z42Q0000

17/05/2022

08:16:08

13

125.55

XLON

J0042232Z42Q0000

17/05/2022

08:17:30

2900

125.85

XLON

J0046P32Z42Q0000

17/05/2022

08:17:30

660

125.85

XLON

J0046Q32Z42Q0000

17/05/2022

08:17:58

1331

125.90

XLON

J0047Q32Z42Q0000

17/05/2022

08:17:58

878

125.90

XLON

J0047R32Z42Q0000

17/05/2022

08:18:48

831

125.80

XLON

J0049O32Z42Q0000

17/05/2022

08:19:28

876

125.90

XLON

J004CW32Z42Q0000

17/05/2022

08:20:02

731

125.90

XLON

J004EU32Z42Q0000

17/05/2022

08:20:54

1483

126.10

XLON

J004J332Z42Q0000

17/05/2022

08:21:36

949

126.05

XLON

J004KN32Z42Q0000

17/05/2022

08:21:36

1085

126.10

XLON

J004KO32Z42Q0000

17/05/2022

08:22:04

606

126.05

XLON

J004Z232Z42Q0000

17/05/2022

08:22:20

410

125.90

XLON

J0050F32Z42Q0000

17/05/2022

08:24:08

605

126.05

XLON

J0054E32Z42Q0000

17/05/2022

08:28:04

631

125.95

XLON

J006CA32Z42Q0000

17/05/2022

08:28:38

947

125.90

XLON

J006FH32Z42Q0000

17/05/2022

08:29:26

618

125.90

XLON

J006JO32Z42Q0000

17/05/2022

08:29:34

660

125.95

XLON

J006JZ32Z42Q0000

17/05/2022

08:29:42

1096

125.85

XLON

J006KB32Z42Q0000

17/05/2022

08:29:42

1198

125.90

XLON

J006KC32Z42Q0000

17/05/2022

08:29:42

618

125.90

XLON

J006KD32Z42Q0000

17/05/2022

08:31:35

2000

126.30

XLON

J006WV32Z42Q0000

17/05/2022

08:31:52

182

126.20

XLON

J006YO32Z42Q0000

17/05/2022

08:33:22

803

126.15

XLON

J0078432Z42Q0000

17/05/2022

08:33:22

2000

126.15

XLON

J0078532Z42Q0000

17/05/2022

08:33:22

2000

126.15

XLON

J0078632Z42Q0000

17/05/2022

08:34:04

1303

126.20

XLON

J007CH32Z42Q0000

17/05/2022

08:34:07

884

126.10

XLON

J007CW32Z42Q0000

17/05/2022

08:34:58

460

126.25

XLON

J007HC32Z42Q0000

17/05/2022

08:34:58

1273

126.25

XLON

J007HD32Z42Q0000

17/05/2022

08:35:26

934

126.15

XLON

J007MX32Z42Q0000

17/05/2022

08:39:06

839

126.20

XLON

J0087X32Z42Q0000

17/05/2022

08:39:06

1469

126.20

XLON

J0087Y32Z42Q0000

17/05/2022

08:40:51

935

126.20

XLON

J008GW32Z42Q0000

17/05/2022

08:46:47

2522

126.70

XLON

J009QB32Z42Q0000

17/05/2022

08:49:02

2147

126.70

XLON

J00AG732Z42Q0000

17/05/2022

08:50:25

808

126.70

XLON

J00AW532Z42Q0000

17/05/2022

08:50:25

2643

126.70

XLON

J00AW632Z42Q0000

17/05/2022

08:53:35

2135

126.85

XLON

J00BP532Z42Q0000

17/05/2022

08:53:35

716

126.85

XLON

J00BP632Z42Q0000

17/05/2022

08:55:25

1287

126.85

XLON

J00BV632Z42Q0000

17/05/2022

08:57:05

709

126.80

XLON

J00BZE32Z42Q0000

17/05/2022

08:57:05

131

126.80

XLON

J00BZF32Z42Q0000

17/05/2022

08:59:13

352

126.70

XLON

J00CEZ32Z42Q0000

17/05/2022

08:59:13

1388

126.55

XLON

J00CF032Z42Q0000

17/05/2022

08:59:16

2000

126.45

XLON

J00CFF32Z42Q0000

17/05/2022

09:00:11

870

126.45

XLON

J00CJN32Z42Q0000

17/05/2022

09:00:37

888

126.60

XLON

J00CLX32Z42Q0000

17/05/2022

09:00:37

2000

126.60

XLON

J00CLY32Z42Q0000

17/05/2022

09:02:34

843

126.55

XLON

J00D2K32Z42Q0000

17/05/2022

09:02:34

843

126.55

XLON

J00D2L32Z42Q0000

17/05/2022

09:02:34

152

126.60

XLON

J00D2M32Z42Q0000

17/05/2022

09:02:34

843

126.60

XLON

J00D2N32Z42Q0000

17/05/2022

09:02:39

2000

126.45

XLON

J00D2W32Z42Q0000

17/05/2022

09:05:04

685

126.60

XLON

J00DQG32Z42Q0000

17/05/2022

09:05:04

150

126.60

XLON

J00DQH32Z42Q0000

17/05/2022

09:07:57

778

126.75

XLON

J00EM432Z42Q0000

17/05/2022

09:08:14

344

126.70

XLON

J00EQ132Z42Q0000

17/05/2022

09:08:14

265

126.70

XLON

J00EQ232Z42Q0000

17/05/2022

09:08:14

366

126.70

XLON

J00EQ332Z42Q0000

17/05/2022

09:09:25

48

126.60

XLON

J00EXQ32Z42Q0000

17/05/2022

09:09:42

58

126.55

XLON

J00EZB32Z42Q0000

17/05/2022

09:10:30

149

126.50

XLON

J00F5Y32Z42Q0000

17/05/2022

09:14:49

731

126.65

XLON

J00FUG32Z42Q0000

17/05/2022

09:15:10

474

126.60

XLON

J00FYA32Z42Q0000

17/05/2022

09:16:47

593

126.90

XLON

J00G6432Z42Q0000

17/05/2022

09:21:47

813

126.90

XLON

J00GTV32Z42Q0000

17/05/2022

09:34:56

521

126.80

XLON

J00J7232Z42Q0000

17/05/2022

09:35:23

506

126.75

XLON

J00J8N32Z42Q0000

17/05/2022

09:39:52

126

127.00

XLON

J00K7Y32Z42Q0000

17/05/2022

09:39:52

1738

127.05

XLON

J00K7Z32Z42Q0000

17/05/2022

09:39:52

853

127.00

XLON

J00K8032Z42Q0000

17/05/2022

09:42:23

839

126.85

XLON

J00KNW32Z42Q0000

17/05/2022

09:42:27

835

126.85

XLON

J00KOJ32Z42Q0000

17/05/2022

09:42:42

77

126.80

XLON

J00KPI32Z42Q0000

17/05/2022

09:46:07

889

126.70

XLON

J00LR332Z42Q0000

17/05/2022

09:47:30

940

126.75

XLON

J00M5532Z42Q0000

17/05/2022

09:48:42

408

126.70

XLON

J00MM832Z42Q0000

17/05/2022

09:49:01

283

126.70

XLON

J00MUU32Z42Q0000

17/05/2022

09:52:51

749

126.45

XLON

J00NLD32Z42Q0000

17/05/2022

09:58:12

193

126.50

XLON

J00O5Z32Z42Q0000

17/05/2022

10:02:46

815

126.70

XLON

J00OYE32Z42Q0000

17/05/2022

10:04:02

198

126.60

XLON

J00PC232Z42Q0000

17/05/2022

10:05:14

552

126.60

XLON

J00PXZ32Z42Q0000

17/05/2022

10:09:03

59

126.60

XLON

J00R1J32Z42Q0000

17/05/2022

10:09:03

2000

126.55

XLON

J00R1K32Z42Q0000

17/05/2022

10:09:03

539

126.55

XLON

J00R1L32Z42Q0000

17/05/2022

10:09:41

588

126.55

XLON

J00R6J32Z42Q0000

17/05/2022

10:10:08

35

126.60

XLON

J00R9D32Z42Q0000

17/05/2022

10:10:53

518

126.65

XLON

J00RC432Z42Q0000

17/05/2022

10:14:17

106

126.65

XLON

J00RSQ32Z42Q0000

17/05/2022

10:14:17

567

126.70

XLON

J00RSY32Z42Q0000

17/05/2022

10:14:25

1078

126.55

XLON

J00RTX32Z42Q0000

17/05/2022

10:17:02

299

126.50

XLON

J00S4Y32Z42Q0000

17/05/2022

10:19:01

1925

126.60

XLON

J00SZM32Z42Q0000

17/05/2022

10:19:53

37

126.55

XLON

J00TGK32Z42Q0000

17/05/2022

10:19:53

1771

126.60

XLON

J00TGQ32Z42Q0000

17/05/2022

10:21:19

5

126.55

XLON

J00V6Q32Z42Q0000

17/05/2022

10:22:36

241

126.55

XLON

J00VQX32Z42Q0000

17/05/2022

10:22:36

617

126.55

XLON

J00VQY32Z42Q0000

17/05/2022

10:22:39

1236

126.50

XLON

J00VRB32Z42Q0000

17/05/2022

10:25:40

40

126.65

XLON

J00UNH32Z42Q0000

17/05/2022

10:26:59

2000

126.70

XLON

J00UWO32Z42Q0000

17/05/2022

10:29:51

919

126.65

XLON

J00WOM32Z42Q0000

17/05/2022

10:29:51

801

126.65

XLON

J00WON32Z42Q0000

17/05/2022

10:33:45

2642

126.70

XLON

J00Y1Q32Z42Q0000

17/05/2022

10:33:45

27

126.65

XLON

J00Y1R32Z42Q0000

17/05/2022

10:35:25

956

126.75

XLON

J00Y8O32Z42Q0000

17/05/2022

10:39:02

958

126.70

XLON

J00ZD132Z42Q0000

17/05/2022

10:39:44

27

126.70

XLON

J00ZJX32Z42Q0000

17/05/2022

10:39:55

24

126.70

XLON

J00ZK032Z42Q0000

17/05/2022

10:40:52

1812

126.75

XLON

J00ZPL32Z42Q0000

17/05/2022

10:41:30

814

126.65

XLON

J00ZUJ32Z42Q0000

17/05/2022

10:41:30

2222

126.75

XLON

J00ZUK32Z42Q0000

17/05/2022

10:41:30

37

126.75

XLON

J00ZUL32Z42Q0000

17/05/2022

10:41:43

841

126.65

XLON

J00ZUM32Z42Q0000

17/05/2022

10:42:31

840

126.70

XLON

J00ZXT32Z42Q0000

17/05/2022

10:46:53

707

126.75

XLON

J010BL32Z42Q0000

17/05/2022

10:46:53

956

126.70

XLON

J010BM32Z42Q0000

17/05/2022

10:47:13

660

126.75

XLON

J010CA32Z42Q0000

17/05/2022

10:47:13

839

126.65

XLON

J010CB32Z42Q0000

17/05/2022

10:47:14

1039

126.70

XLON

J010CH32Z42Q0000

17/05/2022

10:47:54

603

126.75

XLON

J010DH32Z42Q0000

17/05/2022

10:48:14

818

126.75

XLON

J010EI32Z42Q0000

17/05/2022

10:48:55

1

126.75

XLON

J010G032Z42Q0000

17/05/2022

10:49:05

777

126.75

XLON

J010GB32Z42Q0000

17/05/2022

10:51:22

2000

126.80

XLON

J010QS32Z42Q0000

17/05/2022

10:53:45

523

126.80

XLON

J010XU32Z42Q0000

17/05/2022

10:53:45

2157

126.80

XLON

J010XW32Z42Q0000

17/05/2022

10:55:03

1208

126.80

XLON

J0112232Z42Q0000

17/05/2022

10:55:44

219

126.75

XLON

J0114I32Z42Q0000

17/05/2022

10:55:59

833

126.75

XLON

J0116A32Z42Q0000

17/05/2022

10:56:05

37

126.75

XLON

J0116B32Z42Q0000

17/05/2022

10:56:05

2346

126.75

XLON

J0116C32Z42Q0000

17/05/2022

10:56:05

20

126.75

XLON

J0116D32Z42Q0000

17/05/2022

10:59:40

808

126.75

XLON

J011LR32Z42Q0000

17/05/2022

11:04:59

812

127.15

XLON

J0122032Z42Q0000

17/05/2022

11:06:42

844

127.15

XLON

J0127V32Z42Q0000

17/05/2022

11:08:34

3200

127.25

XLON

J012F832Z42Q0000

17/05/2022

11:08:34

392

127.25

XLON

J012F932Z42Q0000

17/05/2022

11:11:39

826

127.25

XLON

J012MV32Z42Q0000

17/05/2022

11:16:22

477

127.30

XLON

J0134332Z42Q0000

17/05/2022

11:16:22

353

127.30

XLON

J0134432Z42Q0000

17/05/2022

11:18:36

893

127.25

XLON

J013E232Z42Q0000

17/05/2022

11:20:01

910

127.25

XLON

J013JQ32Z42Q0000

17/05/2022

11:20:36

901

127.25

XLON

J013LJ32Z42Q0000

17/05/2022

11:20:36

3200

127.25

XLON

J013LK32Z42Q0000

17/05/2022

11:23:15

870

127.40

XLON

J013RH32Z42Q0000

17/05/2022

11:23:59

969

127.45

XLON

J013SZ32Z42Q0000

17/05/2022

11:25:22

321

127.35

XLON

J013X832Z42Q0000

17/05/2022

11:27:49

996

127.40

XLON

J0147W32Z42Q0000

17/05/2022

11:27:49

2000

127.40

XLON

J0147X32Z42Q0000

17/05/2022

11:27:49

650

127.40

XLON

J0147Y32Z42Q0000

17/05/2022

11:30:37

126

127.35

XLON

J014G632Z42Q0000

17/05/2022

11:30:51

447

127.35

XLON

J014GJ32Z42Q0000

17/05/2022

11:30:51

1819

127.40

XLON

J014GK32Z42Q0000

17/05/2022

11:30:51

688

127.40

XLON

J014GL32Z42Q0000

17/05/2022

11:53:30

858

127.05

XLON

J016LD32Z42Q0000

17/05/2022

12:03:13

732

126.90

XLON

J0173Y32Z42Q0000

17/05/2022

12:06:15

126

126.80

XLON

J017G232Z42Q0000

17/05/2022

12:07:54

865

126.80

XLON

J017JL32Z42Q0000

17/05/2022

12:09:59

1131

126.85

XLON

J017P232Z42Q0000

17/05/2022

12:14:50

575

126.70

XLON

J0184T32Z42Q0000

17/05/2022

12:15:17

58

126.60

XLON

J0187C32Z42Q0000

17/05/2022

12:16:21

69

126.60

XLON

J018B432Z42Q0000

17/05/2022

12:19:17

618

126.50

XLON

J018FH32Z42Q0000

17/05/2022

12:24:04

972

126.75

XLON

J018P032Z42Q0000

17/05/2022

12:24:39

575

126.70

XLON

J018QA32Z42Q0000

17/05/2022

12:24:39

397

126.70

XLON

J018QB32Z42Q0000

17/05/2022

12:29:02

114

126.75

XLON

J019B732Z42Q0000

17/05/2022

12:30:06

350

126.70

XLON

J019DL32Z42Q0000

17/05/2022

12:30:12

832

126.75

XLON

J019DR32Z42Q0000

17/05/2022

12:30:12

142

126.75

XLON

J019DS32Z42Q0000

17/05/2022

12:30:12

1313

126.75

XLON

J019DT32Z42Q0000

17/05/2022

12:30:13

434

126.75

XLON

J019DV32Z42Q0000

17/05/2022

12:30:13

289

126.75

XLON

J019DU32Z42Q0000

17/05/2022

12:32:28

815

126.65

XLON

J019ID32Z42Q0000

17/05/2022

12:38:32

518

126.55

XLON

J01A3F32Z42Q0000

17/05/2022

12:39:58

423

126.50

XLON

J01A7532Z42Q0000

17/05/2022

12:40:20

542

126.45

XLON

J01A8332Z42Q0000

17/05/2022

12:44:52

106

126.45

XLON

J01AFL32Z42Q0000

17/05/2022

12:44:52

106

126.45

XLON

J01AFM32Z42Q0000

17/05/2022

12:50:13

722

126.40

XLON

J01AZ432Z42Q0000

17/05/2022

12:50:15

874

126.50

XLON

J01AZ532Z42Q0000

17/05/2022

12:50:15

211

126.50

XLON

J01AZ632Z42Q0000

17/05/2022

12:51:27

1020

126.70

XLON

J01B0X32Z42Q0000

17/05/2022

12:52:22

230

126.70

XLON

J01B2T32Z42Q0000

17/05/2022

12:52:22

429

126.70

XLON

J01B2V32Z42Q0000

17/05/2022

12:52:22

214

126.70

XLON

J01B2U32Z42Q0000

17/05/2022

12:52:27

127

126.65

XLON

J01B3A32Z42Q0000

17/05/2022

12:55:54

980

126.75

XLON

J01BFG32Z42Q0000

17/05/2022

12:58:24

981

126.95

XLON

J01BOV32Z42Q0000

17/05/2022

12:58:38

60

127.00

XLON

J01BP132Z42Q0000

17/05/2022

13:02:36

263

127.05

XLON

J01C4632Z42Q0000

17/05/2022

13:02:36

514

127.05

XLON

J01C4732Z42Q0000

17/05/2022

13:04:20

471

127.00

XLON

J01CAW32Z42Q0000

17/05/2022

13:12:56

676

126.95

XLON

J01DED32Z42Q0000

17/05/2022

13:15:02

47

127.00

XLON

J01DM132Z42Q0000

17/05/2022

13:15:02

1108

127.00

XLON

J01DM232Z42Q0000

17/05/2022

13:15:46

1035

126.90

XLON

J01DO132Z42Q0000

17/05/2022

13:22:12

32

127.05

XLON

J01EHT32Z42Q0000

17/05/2022

13:30:10

961

127.25

XLON

J01FL732Z42Q0000

17/05/2022

13:30:11

33

127.30

XLON

J01FLR32Z42Q0000

17/05/2022

13:30:12

20

127.30

XLON

J01FNK32Z42Q0000

17/05/2022

13:30:15

22

127.30

XLON

J01FNQ32Z42Q0000

17/05/2022

13:31:11

614

127.20

XLON

J01FV832Z42Q0000

17/05/2022

13:31:11

830

127.20

XLON

J01FV932Z42Q0000

17/05/2022

13:34:31

516

127.15

XLON

J01G3Z32Z42Q0000

17/05/2022

13:36:04

451

127.05

XLON

J01G9T32Z42Q0000

17/05/2022

13:37:51

902

126.95

XLON

J01GDZ32Z42Q0000

17/05/2022

13:37:52

527

126.95

XLON

J01GE032Z42Q0000

17/05/2022

13:41:51

427

126.80

XLON

J01H2N32Z42Q0000

17/05/2022

13:47:55

97

126.90

XLON

J01I7932Z42Q0000

17/05/2022

13:49:02

448

126.90

XLON

J01IJ232Z42Q0000

17/05/2022

13:49:13

453

126.95

XLON

J01IN432Z42Q0000

17/05/2022

13:51:45

2

126.90

XLON

J01J4I32Z42Q0000

17/05/2022

13:55:00

396

126.90

XLON

J01JJX32Z42Q0000

17/05/2022

14:00:25

114

127.20

XLON

J01KD832Z42Q0000

17/05/2022

14:00:25

1926

127.25

XLON

J01KD932Z42Q0000

17/05/2022

14:03:36

907

127.15

XLON

J01L0532Z42Q0000

17/05/2022

14:05:17

838

127.10

XLON

J01LF732Z42Q0000

17/05/2022

14:10:11

322

127.05

XLON

J01MDW32Z42Q0000

17/05/2022

14:10:11

702

127.05

XLON

J01MDX32Z42Q0000

17/05/2022

14:14:02

921

127.10

XLON

J01N8232Z42Q0000

17/05/2022

14:18:16

542

127.20

XLON

J01O2U32Z42Q0000

17/05/2022

14:25:13

451

127.30

XLON

J01PJF32Z42Q0000

17/05/2022

14:25:13

418

127.30

XLON

J01PJG32Z42Q0000

17/05/2022

14:25:13

1603

127.30

XLON

J01PJH32Z42Q0000

17/05/2022

14:25:13

601

127.30

XLON

J01PJI32Z42Q0000

17/05/2022

14:25:13

178

127.30

XLON

J01PJJ32Z42Q0000

17/05/2022

14:25:15

794

127.25

XLON

J01PJZ32Z42Q0000

17/05/2022

14:26:59

1698

127.20

XLON

J01PV032Z42Q0000

17/05/2022

14:29:51

185

127.15

XLON

J01QCN32Z42Q0000

17/05/2022

14:30:01

1630

127.10

XLON

J01QM932Z42Q0000

17/05/2022

14:30:14

350

127.15

XLON

J01QOZ32Z42Q0000

17/05/2022

14:30:14

350

127.15

XLON

J01QP032Z42Q0000

17/05/2022

14:30:20

331

127.15

XLON

J01QQ932Z42Q0000

17/05/2022

14:30:20

73

127.15

XLON

J01QQA32Z42Q0000

17/05/2022

14:30:20

331

127.15

XLON

J01QQH32Z42Q0000

17/05/2022

14:31:54

36

127.10

XLON

J01RI932Z42Q0000

17/05/2022

14:31:54

512

127.05

XLON

J01RIT32Z42Q0000

17/05/2022

14:32:29

919

127.15

XLON

J01ROT32Z42Q0000

17/05/2022

14:33:10

2642

127.25

XLON

J01RUH32Z42Q0000

17/05/2022

14:33:10

971

127.25

XLON

J01RUI32Z42Q0000

17/05/2022

14:34:06

928

127.30

XLON

J01S0W32Z42Q0000

17/05/2022

14:34:06

5

127.30

XLON

J01S0X32Z42Q0000

17/05/2022

14:34:08

895

127.30

XLON

J01S1E32Z42Q0000

17/05/2022

14:34:28

519

127.30

XLON

J01S6O32Z42Q0000

17/05/2022

14:35:19

143

127.30

XLON

J01SO332Z42Q0000

17/05/2022

14:35:19

381

127.30

XLON

J01SO432Z42Q0000

17/05/2022

14:36:06

611

127.25

XLON

J01T0H32Z42Q0000

17/05/2022

14:38:56

662

127.30

XLON

J01V3332Z42Q0000

17/05/2022

14:40:05

822

127.30

XLON

J01VFX32Z42Q0000

17/05/2022

14:40:39

8

127.25

XLON

J01VIU32Z42Q0000

17/05/2022

14:45:19

64

127.30

XLON

J01UWE32Z42Q0000

17/05/2022

14:45:22

840

127.30

XLON

J01UWF32Z42Q0000

17/05/2022

14:45:34

544

127.30

XLON

J01UYL32Z42Q0000

17/05/2022

14:45:52

933

127.20

XLON

J01W8732Z42Q0000

17/05/2022

14:46:43

764

127.20

XLON

J01WND32Z42Q0000

17/05/2022

14:46:44

737

127.20

XLON

J01WNE32Z42Q0000

17/05/2022

14:47:23

1927

127.30

XLON

J01XDH32Z42Q0000

17/05/2022

14:47:37

836

127.25

XLON

J01XG232Z42Q0000

17/05/2022

14:51:02

794

127.25

XLON

J01YW332Z42Q0000

17/05/2022

14:51:02

550

127.25

XLON

J01YW432Z42Q0000

17/05/2022

14:51:04

503

127.25

XLON

J01YXP32Z42Q0000

17/05/2022

14:51:17

664

127.15

XLON

J01ZE232Z42Q0000

17/05/2022

14:51:36

376

127.15

XLON

J01ZLK32Z42Q0000

17/05/2022

14:51:46

754

127.10

XLON

J01ZP132Z42Q0000

17/05/2022

14:52:51

595

127.05

XLON

J0206E32Z42Q0000

17/05/2022

14:52:52

635

127.05

XLON

J0206F32Z42Q0000

17/05/2022

14:53:14

883

126.90

XLON

J020FG32Z42Q0000

17/05/2022

14:53:45

257

127.00

XLON

J020T732Z42Q0000

17/05/2022

14:53:57

889

127.00

XLON

J0213232Z42Q0000

17/05/2022

14:54:00

891

127.00

XLON

J0213932Z42Q0000

17/05/2022

14:54:26

1435

126.80

XLON

J021EA32Z42Q0000

17/05/2022

14:56:51

850

126.80

XLON

J022LZ32Z42Q0000

17/05/2022

14:56:51

571

126.80

XLON

J022M032Z42Q0000

17/05/2022

14:57:08

973

126.75

XLON

J022PO32Z42Q0000

17/05/2022

14:58:13

1054

126.75

XLON

J023BD32Z42Q0000

17/05/2022

15:02:00

161

126.80

XLON

J024UR32Z42Q0000

17/05/2022

15:02:17

109

126.95

XLON

J025BG32Z42Q0000

17/05/2022

15:02:41

986

127.00

XLON

J025IL32Z42Q0000

17/05/2022

15:03:00

868

127.05

XLON

J025PK32Z42Q0000

17/05/2022

15:03:00

2257

127.05

XLON

J025PL32Z42Q0000

17/05/2022

15:03:00

562

127.05

XLON

J025PM32Z42Q0000

17/05/2022

15:03:00

1355

127.05

XLON

J025PN32Z42Q0000

17/05/2022

15:04:36

538

127.00

XLON

J026JG32Z42Q0000

17/05/2022

15:05:23

347

126.90

XLON

J0270U32Z42Q0000

17/05/2022

15:06:50

199

127.05

XLON

J027KL32Z42Q0000

17/05/2022

15:07:07

937

127.05

XLON

J027P932Z42Q0000

17/05/2022

15:07:07

238

127.05

XLON

J027PA32Z42Q0000

17/05/2022

15:07:07

382

127.05

XLON

J027PB32Z42Q0000

17/05/2022

15:09:35

109

126.95

XLON

J028RN32Z42Q0000

17/05/2022

15:09:35

423

126.95

XLON

J028RO32Z42Q0000

17/05/2022

15:09:51

923

126.95

XLON

J028TR32Z42Q0000

17/05/2022

15:09:52

1000

126.90

XLON

J028TV32Z42Q0000

17/05/2022

15:09:52

1122

126.90

XLON

J028TU32Z42Q0000

17/05/2022

15:10:05

43

126.80

XLON

J028Z432Z42Q0000

17/05/2022

15:10:39

106

126.85

XLON

J029QM32Z42Q0000

17/05/2022

15:11:31

421

126.70

XLON

J02AK232Z42Q0000

17/05/2022

15:11:47

36

126.65

XLON

J02AOC32Z42Q0000

17/05/2022

15:12:26

32

126.70

XLON

J02B6B32Z42Q0000

17/05/2022

15:13:28

219

126.80

XLON

J02BHN32Z42Q0000

17/05/2022

15:13:29

761

126.80

XLON

J02BHO32Z42Q0000

17/05/2022

15:13:37

441

126.75

XLON

J02BK032Z42Q0000

17/05/2022

15:14:00

542

126.75

XLON

J02BN932Z42Q0000

17/05/2022

15:15:29

947

126.80

XLON

J02C8732Z42Q0000

17/05/2022

15:15:30

899

126.75

XLON

J02C8932Z42Q0000

17/05/2022

15:15:31

961

126.75

XLON

J02C8A32Z42Q0000

17/05/2022

15:15:32

1518

126.70

XLON

J02C8O32Z42Q0000

17/05/2022

15:15:55

786

126.75

XLON

J02CBG32Z42Q0000

17/05/2022

15:17:07

1518

126.70

XLON

J02CJJ32Z42Q0000

17/05/2022

15:17:13

940

126.65

XLON

J02CKE32Z42Q0000

17/05/2022

15:18:48

99

126.70

XLON

J02D5432Z42Q0000

17/05/2022

15:19:14

536

126.70

XLON

J02DBQ32Z42Q0000

17/05/2022

15:19:56

777

126.65

XLON

J02DMW32Z42Q0000

17/05/2022

15:20:09

1757

126.65

XLON

J02DR132Z42Q0000

17/05/2022

15:20:17

107

126.60

XLON

J02DTE32Z42Q0000

17/05/2022

15:20:35

396

126.55

XLON

J02DX032Z42Q0000

17/05/2022

15:20:35

334

126.55

XLON

J02DX132Z42Q0000

17/05/2022

15:20:51

7000

126.50

XLON

F02K8T32Z42P0000

17/05/2022

15:22:15

201

126.65

XLON

J02EHB32Z42Q0000

17/05/2022

15:22:38

2000

126.70

XLON

J02EJF32Z42Q0000

17/05/2022

15:22:38

2642

126.70

XLON

J02EJG32Z42Q0000

17/05/2022

15:22:38

441

126.70

XLON

J02EJH32Z42Q0000

17/05/2022

15:22:38

165

126.70

XLON

J02EJI32Z42Q0000

17/05/2022

15:22:38

1375

126.70

XLON

J02EJJ32Z42Q0000

17/05/2022

15:23:05

20

126.80

XLON

J02ET032Z42Q0000

17/05/2022

15:23:16

1751

126.80

XLON

J02ETO32Z42Q0000

17/05/2022

15:23:19

876

126.75

XLON

J02ETV32Z42Q0000

17/05/2022

15:23:19

1241

126.75

XLON

J02ETU32Z42Q0000

17/05/2022

15:24:40

728

126.65

XLON

J02F2632Z42Q0000

17/05/2022

15:24:40

897

126.60

XLON

J02F2M32Z42Q0000

17/05/2022

15:25:52

77

126.65

XLON

J02FL732Z42Q0000

17/05/2022

15:26:17

952

126.60

XLON

J02FQE32Z42Q0000

17/05/2022

15:26:26

379

126.65

XLON

J02FRK32Z42Q0000

17/05/2022

15:26:31

1178

126.65

XLON

J02FRQ32Z42Q0000

17/05/2022

15:26:55

1030

126.65

XLON

J02FVE32Z42Q0000

17/05/2022

15:27:05

902

126.60

XLON

J02FW032Z42Q0000

17/05/2022

15:27:17

6330

126.55

XLON

L02FWP32Z42Q0000

17/05/2022

15:27:17

164

126.55

XLON

J02FWQ32Z42Q0000

17/05/2022

15:27:17

670

126.55

XLON

L02FWR32Z42Q0000

17/05/2022

15:27:17

834

126.55

XLON

J02FWS32Z42Q0000

17/05/2022

15:27:26

317

126.60

XLON

J02FYK32Z42Q0000

17/05/2022

15:27:48

396

126.55

XLON

J02G0V32Z42Q0000

17/05/2022

15:28:09

396

126.55

XLON

J02G4K32Z42Q0000

17/05/2022

15:28:52

449

126.55

XLON

J02G9S32Z42Q0000

17/05/2022

15:29:06

735

126.50

XLON

K02GCC32Z42Q0000

17/05/2022

15:29:06

2738

126.50

XLON

K02GCD32Z42Q0000

17/05/2022

15:29:06

3527

126.50

XLON

K02GCE32Z42Q0000

17/05/2022

15:29:06

299

126.50

XLON

J02GCF32Z42Q0000

17/05/2022

15:29:23

817

126.50

XLON

J02GDR32Z42Q0000

17/05/2022

15:29:28

1296

126.50

XLON

J02GFO32Z42Q0000

17/05/2022

15:29:39

7000

126.45

XLON

G02GKG32Z42Q0000

17/05/2022

15:29:39

2444

126.50

XLON

J02GKI32Z42Q0000

17/05/2022

15:29:39

1445

126.50

XLON

J02GKO32Z42Q0000

17/05/2022

15:29:48

259

126.55

XLON

J02GM832Z42Q0000

17/05/2022

15:30:03

833

126.55

XLON

J02GSP32Z42Q0000

17/05/2022

15:30:03

1879

126.55

XLON

J02GSQ32Z42Q0000

17/05/2022

15:30:03

530

126.55

XLON

J02GSR32Z42Q0000

17/05/2022

15:30:29

76

126.55

XLON

J02GZR32Z42Q0000

17/05/2022

15:31:21

3238

126.50

XLON

D02N5D32Z42P0000

17/05/2022

15:31:21

75

126.50

XLON

J02H8L32Z42Q0000

17/05/2022

15:31:21

3762

126.50

XLON

D02N5E32Z42P0000

17/05/2022

15:31:21

2722

126.50

XLON

J02H8M32Z42Q0000

17/05/2022

15:32:07

126

126.45

XLON

J02HDK32Z42Q0000

17/05/2022

15:32:07

7000

126.45

XLON

E02N9132Z42P0000

17/05/2022

15:32:07

58

126.45

XLON

J02HDL32Z42Q0000

17/05/2022

15:32:07

2026

126.45

XLON

J02HDM32Z42Q0000

17/05/2022

15:32:36

2642

126.60

XLON

J02HIO32Z42Q0000

17/05/2022

15:32:36

305

126.60

XLON

J02HIP32Z42Q0000

17/05/2022

15:33:29

523

126.55

XLON

J02HUV32Z42Q0000

17/05/2022

15:33:29

2000

126.60

XLON

J02HUU32Z42Q0000

17/05/2022

15:33:29

473

126.60

XLON

J02HUW32Z42Q0000

17/05/2022

15:34:38

121

126.55

XLON

J02I2I32Z42Q0000

17/05/2022

15:34:54

1107

126.55

XLON

J02I4R32Z42Q0000

17/05/2022

15:35:03

7000

126.50

XLON

G02I5L32Z42Q0000

17/05/2022

15:35:03

982

126.50

XLON

J02I5K32Z42Q0000

17/05/2022

15:35:07

2000

126.50

XLON

J02IC632Z42Q0000

17/05/2022

15:35:09

22

126.50

XLON

J02IC832Z42Q0000

17/05/2022

15:35:09

325

126.50

XLON

J02IC932Z42Q0000

17/05/2022

15:35:14

205

126.45

XLON

J02ICO32Z42Q0000

17/05/2022

15:35:14

112

126.45

XLON

F02O4432Z42P0000

17/05/2022

15:35:14

6888

126.45

XLON

F02O4532Z42P0000

17/05/2022

15:35:22

1975

126.45

XLON

J02IDO32Z42Q0000

17/05/2022

15:35:56

7000

126.40

XLON

J02IML32Z42Q0000

17/05/2022

15:35:56

2000

126.40

XLON

J02IMS32Z42Q0000

17/05/2022

15:36:32

238

126.50

XLON

J02IU632Z42Q0000

17/05/2022

15:36:42

440

126.55

XLON

J02IY932Z42Q0000

17/05/2022

15:36:42

440

126.55

XLON

J02IYA32Z42Q0000

17/05/2022

15:36:42

2373

126.55

XLON

J02IYB32Z42Q0000

17/05/2022

15:36:54

3199

126.50

XLON

J02J0J32Z42Q0000

17/05/2022

15:37:04

674

126.45

XLON

J02J6G32Z42Q0000

17/05/2022

15:37:10

738

126.45

XLON

J02J8N32Z42Q0000

17/05/2022

15:37:43

1423

126.40

XLON

J02JG032Z42Q0000

17/05/2022

15:38:53

5

126.40

XLON

J02JZM32Z42Q0000

17/05/2022

15:38:54

2655

126.40

XLON

J02JZQ32Z42Q0000

17/05/2022

15:38:54

1338

126.40

XLON

J02JZR32Z42Q0000

17/05/2022

15:38:54

7000

126.35

XLON

A02OWY32Z42P0000

17/05/2022

15:38:54

2095

126.35

XLON

J02JZS32Z42Q0000

17/05/2022

15:39:21

1020

126.40

XLON

J02K6Q32Z42Q0000

17/05/2022

15:40:07

1635

126.30

XLON

B02P7P32Z42P0000

17/05/2022

15:40:07

3637

126.30

XLON

B02P7Q32Z42P0000

17/05/2022

15:40:49

952

126.40

XLON

J02L1Y32Z42Q0000

17/05/2022

15:40:49

192

126.40

XLON

J02L1Z32Z42Q0000

17/05/2022

15:41:35

424

126.35

XLON

J02LR332Z42Q0000

17/05/2022

15:41:43

1161

126.30

XLON

B02PKH32Z42P0000

17/05/2022

15:41:43

969

126.30

XLON

J02LSL32Z42Q0000

17/05/2022

15:41:43

524

126.30

XLON

B02PKI32Z42P0000

17/05/2022

15:41:43

43

126.30

XLON

B02PKJ32Z42P0000

17/05/2022

15:41:43

424

126.35

XLON

J02LSM32Z42Q0000

17/05/2022

15:41:43

286

126.35

XLON

J02LSN32Z42Q0000

17/05/2022

15:42:21

439

126.30

XLON

J02M0432Z42Q0000

17/05/2022

15:42:38

6110

126.25

XLON

C02PTH32Z42P0000

17/05/2022

15:42:38

332

126.25

XLON

J02M6G32Z42Q0000

17/05/2022

15:42:38

890

126.25

XLON

C02PTI32Z42P0000

17/05/2022

15:42:57

1982

126.30

XLON

J02M8T32Z42Q0000

17/05/2022

15:43:07

884

126.30

XLON

J02MGR32Z42Q0000

17/05/2022

15:43:14

787

126.25

XLON

J02MKX32Z42Q0000

17/05/2022

15:43:16

186

126.25

XLON

J02ML932Z42Q0000

17/05/2022

15:43:18

2796

126.20

XLON

H02MLF32Z42Q0000

17/05/2022

15:43:18

4204

126.20

XLON

H02MLG32Z42Q0000

17/05/2022

15:43:20

2334

126.20

XLON

J02MME32Z42Q0000

17/05/2022

15:43:38

2062

126.30

XLON

J02MSL32Z42Q0000

17/05/2022

15:43:41

1613

126.30

XLON

J02MT632Z42Q0000

17/05/2022

15:44:25

227

126.30

XLON

J02N0B32Z42Q0000

17/05/2022

15:44:27

700

126.30

XLON

J02N0C32Z42Q0000

17/05/2022

15:44:40

107

126.25

XLON

J02N4S32Z42Q0000

17/05/2022

15:45:25

6731

126.20

XLON

A02RG232Z42P0000

17/05/2022

15:45:25

888

126.20

XLON

J02NP832Z42Q0000

17/05/2022

15:45:25

269

126.20

XLON

A02RG332Z42P0000

17/05/2022

15:45:25

1667

126.25

XLON

J02NP932Z42Q0000

17/05/2022

15:45:25

2655

126.20

XLON

J02NPA32Z42Q0000

17/05/2022

15:45:25

778

126.20

XLON

J02NPB32Z42Q0000

17/05/2022

15:45:28

2976

126.15

XLON

I02NQ332Z42Q0000

17/05/2022

15:45:28

4024

126.15

XLON

I02NQ432Z42Q0000

17/05/2022

15:45:43

2000

126.20

XLON

J02O1232Z42Q0000

17/05/2022

15:45:43

143

126.20

XLON

J02O1332Z42Q0000

17/05/2022

15:46:11

1593

126.20

XLON

J02OIS32Z42Q0000

17/05/2022

15:46:27

301

126.25

XLON

J02ON932Z42Q0000

17/05/2022

15:46:38

2655

126.25

XLON

J02OQF32Z42Q0000

17/05/2022

15:46:38

356

126.25

XLON

J02OQG32Z42Q0000

17/05/2022

15:46:38

1003

126.25

XLON

J02OQH32Z42Q0000

17/05/2022

15:47:36

1035

126.35

XLON

J02P4I32Z42Q0000

17/05/2022

15:48:06

945

126.35

XLON

J02PAS32Z42Q0000

17/05/2022

15:48:11

804

126.30

XLON

J02PBL32Z42Q0000

17/05/2022

15:48:14

1844

126.30

XLON

J02PC532Z42Q0000

17/05/2022

15:48:55

1264

126.30

XLON

J02PTO32Z42Q0000

17/05/2022

15:50:02

955

126.30

XLON

J02QCI32Z42Q0000

17/05/2022

15:50:39

137

126.35

XLON

J02QK732Z42Q0000

17/05/2022

15:51:10

216

126.40

XLON

J02QRE32Z42Q0000

17/05/2022

15:51:23

369

126.45

XLON

J02QZH32Z42Q0000

17/05/2022

15:51:27

217

126.45

XLON

J02QZI32Z42Q0000

17/05/2022

15:51:31

2655

126.45

XLON

J02R0532Z42Q0000

17/05/2022

15:51:31

2642

126.45

XLON

J02R0632Z42Q0000

17/05/2022

15:51:31

1384

126.45

XLON

J02R0732Z42Q0000

17/05/2022

15:51:31

173

126.45

XLON

J02R0832Z42Q0000

17/05/2022

15:51:31

2000

126.40

XLON

J02R0932Z42Q0000

17/05/2022

15:52:20

31

126.40

XLON

J02RAD32Z42Q0000

17/05/2022

15:52:54

994

126.40

XLON

J02RHK32Z42Q0000

17/05/2022

15:53:48

532

126.40

XLON

J02RQU32Z42Q0000

17/05/2022

15:55:19

809

126.35

XLON

J02S7N32Z42Q0000

17/05/2022

15:55:50

52

126.40

XLON

J02SGX32Z42Q0000

17/05/2022

15:55:52

119

126.40

XLON

J02SH732Z42Q0000

17/05/2022

15:56:08

2208

126.40

XLON

J02SKS32Z42Q0000

17/05/2022

15:57:16

312

126.40

XLON

J02T7Q32Z42Q0000

17/05/2022

15:57:47

198

126.35

XLON

J02TBO32Z42Q0000

17/05/2022

15:57:47

730

126.35

XLON

J02TBP32Z42Q0000

17/05/2022

15:58:09

2642

126.35

XLON

J02TFS32Z42Q0000

17/05/2022

15:58:09

2174

126.35

XLON

J02TFT32Z42Q0000

17/05/2022

15:58:57

105

126.40

XLON

J02TQB32Z42Q0000

17/05/2022

15:58:57

889

126.40

XLON

J02TQC32Z42Q0000

17/05/2022

15:58:58

714

126.40

XLON

J02TQQ32Z42Q0000

17/05/2022

15:59:21

142

126.45

XLON

J02TZY32Z42Q0000

17/05/2022

15:59:27

1316

126.45

XLON

J02V4632Z42Q0000

17/05/2022

16:00:12

2309

126.60

XLON

J02VKF32Z42Q0000

17/05/2022

16:01:09

184

126.60

XLON

J02U4532Z42Q0000

17/05/2022

16:01:17

989

126.55

XLON

J02U5G32Z42Q0000

17/05/2022

16:02:22

984

126.50

XLON

J02UKA32Z42Q0000

17/05/2022

16:02:22

1235

126.55

XLON

J02UKB32Z42Q0000

17/05/2022

16:02:22

654

126.55

XLON

J02UKD32Z42Q0000

17/05/2022

16:02:22

945

126.55

XLON

J02UKE32Z42Q0000

17/05/2022

16:03:59

619

126.60

XLON

J02W4B32Z42Q0000

17/05/2022

16:03:59

217

126.60

XLON

J02W4C32Z42Q0000

17/05/2022

16:04:22

130

126.65

XLON

J02WBB32Z42Q0000

17/05/2022

16:05:14

516

126.65

XLON

J02WT432Z42Q0000

17/05/2022

16:05:14

1627

126.65

XLON

J02WT532Z42Q0000

17/05/2022

16:05:14

295

126.65

XLON

J02WT632Z42Q0000

17/05/2022

16:05:51

837

126.60

XLON

J02X5Z32Z42Q0000

17/05/2022

16:05:57

355

126.70

XLON

J02X8B32Z42Q0000

17/05/2022

16:05:57

109

126.70

XLON

J02X8C32Z42Q0000

17/05/2022

16:06:18

128

126.65

XLON

J02XD732Z42Q0000

17/05/2022

16:07:12

3

126.65

XLON

J02XOF32Z42Q0000

 

-Ends-

For further information please contact:

Taylor Wimpey plc                                                                Tel: +44 (0) 1494 558323

Alice Black, Group General Counsel and Company Secretary       

 

This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.

RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
 
END
 
 
POSBKOBDKBKBQPD
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account. AJBell logo

Related Charts

Taylor Wimpey PLC (TW.)

-3.18p (-2.27%)
delayed 09:01AM