1. Share Prices

  2. Taylor Wimpey PLC (TW.)

131.80p+0.40 (+0.30%)25 Apr 2024, 10:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Taylor Wimpey PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 2024134.05p134.13p130.70p131.40p9,230,297
Apr 23, 2024133.45p133.85p132.20p133.85p11,455,684
Apr 22, 2024132.35p134.05p131.70p132.20p11,896,376
Apr 19, 2024130.60p131.60p129.60p130.75p9,578,147
Apr 18, 2024131.95p132.45p130.25p131.90p24,153,019
Apr 17, 2024131.35p132.95p130.75p131.00p12,623,084
Apr 16, 2024131.60p132.60p130.85p131.85p8,604,769
Apr 15, 2024135.00p136.65p133.70p134.15p7,616,645
Apr 12, 2024134.55p136.35p133.45p134.60p16,344,931
Apr 11, 2024129.60p131.20p129.42p130.25p19,738,482
Apr 10, 2024132.70p134.10p129.50p129.90p15,744,911
Apr 9, 2024132.45p132.75p131.15p131.80p10,513,559
Apr 8, 2024132.05p133.70p131.40p133.35p6,248,461
Apr 5, 2024132.30p133.05p131.50p132.35p30,190,539
Apr 4, 2024132.90p134.65p132.50p134.10p16,359,388
Apr 3, 2024132.60p133.30p131.25p132.95p11,807,081
Apr 2, 2024136.40p136.85p132.70p132.85p17,269,896
Mar 28, 2024137.25p138.35p136.20p137.05p26,278,733
Mar 27, 2024140.65p141.20p139.85p140.25p8,186,858
Mar 26, 2024139.25p140.75p137.90p140.55p17,742,131
Mar 25, 2024140.65p141.00p134.95p139.40p11,643,410
Mar 22, 2024142.35p142.70p135.78p140.65p8,724,529
Mar 21, 2024140.00p142.25p136.61p142.25p24,154,259
Mar 20, 2024137.40p139.45p136.70p137.85p12,740,534
Mar 19, 2024138.45p138.70p136.40p137.05p13,402,834
Mar 18, 2024139.50p141.50p139.25p139.30p8,033,319
Mar 15, 2024140.20p140.92p138.55p139.75p49,479,811
Mar 14, 2024140.35p142.71p139.90p140.50p12,558,486
Mar 13, 2024141.00p141.03p139.40p140.20p22,390,443
Mar 12, 2024140.30p141.90p138.85p140.60p11,913,903
Mar 11, 2024138.65p141.10p138.25p139.40p11,074,844
Mar 8, 2024139.65p139.90p137.65p139.70p17,149,766
Mar 7, 2024138.75p140.40p138.30p139.65p14,100,480
Mar 6, 2024138.80p141.90p137.95p138.95p14,204,964
Mar 5, 2024138.55p139.70p138.15p138.80p9,299,916
Mar 4, 2024139.65p139.65p137.40p139.45p10,022,970
Mar 1, 2024138.75p140.80p137.95p140.20p16,770,549
Feb 29, 2024134.20p138.65p133.90p137.85p38,493,277
Feb 28, 2024134.45p138.90p132.90p133.85p42,797,047
Feb 27, 2024142.35p143.60p138.75p140.55p22,675,810
Feb 26, 2024142.30p145.25p140.00p141.90p21,547,507
Feb 23, 2024146.10p147.05p144.53p146.00p14,154,771
Feb 22, 2024147.55p148.35p144.97p146.10p9,928,631
Feb 21, 2024145.90p146.90p145.33p146.70p8,648,350
Feb 20, 2024146.15p146.40p144.43p145.65p15,095,638
Feb 19, 2024145.95p146.50p144.90p146.15p7,129,068
Feb 16, 2024146.55p147.65p145.10p145.70p18,160,391
Feb 15, 2024145.40p146.10p144.17p145.70p18,009,073
Feb 14, 2024142.90p145.65p142.80p143.85p11,691,559
Feb 13, 2024147.25p147.70p140.95p141.45p13,238,062
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,484.0512.66
Inchcape PLC775.507.86
Unilever PLC4,070.005.36
Astrazeneca PLC11,946.005.23
Puretech Health PLC223.245.05
Wizz Air Holdings PLC2,210.004.54

Fallers

CompanyPrice% Chg
Moonpig Group PLC157.96-11.06
Trainline PLC318.00-7.29
Wh Smith PLC1,197.00-4.85
Legal & General Group PLC236.94-4.69
Morgan Sindall Group PLC2,212.76-3.37
Indivior PLC1,463.00-3.37