125.20p+2.05 (+1.66%)08 Aug 2022, 18:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Taylor Wimpey PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 8, 2022123.90p126.75p123.78p125.20p25,715,445
Aug 5, 2022128.00p128.73p123.15p123.15p9,961,511
Aug 4, 2022126.05p127.85p123.85p127.85p11,307,256
Aug 3, 2022121.80p126.65p121.14p126.65p16,501,444
Aug 2, 2022126.95p127.55p120.05p120.05p14,637,511
Aug 1, 2022127.55p129.10p127.15p128.00p5,806,638
Jul 29, 2022126.65p129.00p126.25p127.10p10,255,334
Jul 28, 2022125.00p126.90p124.90p126.40p5,668,125
Jul 27, 2022124.10p125.65p123.30p124.00p40,941,615
Jul 26, 2022125.40p126.78p122.85p123.50p17,385,631
Jul 25, 2022125.65p128.00p124.15p127.00p6,053,009
Jul 22, 2022125.35p126.75p124.00p126.20p7,206,550
Jul 21, 2022123.05p126.10p122.25p125.90p11,892,040
Jul 20, 2022121.00p122.25p119.97p122.25p15,151,856
Jul 19, 2022118.80p121.20p118.02p120.65p5,745,333
Jul 18, 2022118.15p119.85p118.11p119.25p16,049,864
Jul 15, 2022113.40p117.35p112.70p117.20p13,551,021
Jul 14, 2022115.00p115.55p112.65p113.35p10,636,123
Jul 13, 2022115.40p116.30p113.05p115.20p10,943,174
Jul 12, 2022113.00p115.65p111.45p115.55p11,812,861
Jul 11, 2022111.60p114.41p110.30p113.60p10,030,993
Jul 8, 2022114.25p114.65p112.00p112.95p10,721,387
Jul 7, 2022116.00p116.25p113.35p114.85p14,141,722
Jul 6, 2022115.10p116.65p114.77p115.45p13,134,132
Jul 5, 2022118.95p119.42p113.20p113.80p22,353,017
Jul 4, 2022118.10p119.50p117.65p118.45p6,678,249
Jul 1, 2022115.85p118.85p114.75p118.00p10,488,769
Jun 30, 2022117.00p117.04p113.65p116.65p18,398,765
Jun 29, 2022119.50p120.46p117.94p118.45p7,669,549
Jun 28, 2022119.05p121.25p118.80p120.70p20,256,966
Jun 27, 2022119.10p120.02p117.98p119.30p11,057,319
Jun 24, 2022117.05p119.48p115.85p118.40p16,311,167
Jun 23, 2022115.15p118.15p114.50p116.85p15,552,965
Jun 22, 2022116.80p117.50p114.75p116.50p35,262,605
Jun 21, 2022117.05p120.10p117.05p117.30p14,033,431
Jun 20, 2022121.20p121.74p116.20p116.95p14,755,912
Jun 17, 2022120.50p123.40p119.97p120.85p24,592,547
Jun 16, 2022126.70p126.70p120.15p120.15p29,859,699
Jun 15, 2022125.70p129.29p124.25p127.40p11,545,042
Jun 14, 2022123.20p124.75p122.45p124.70p13,746,295
Jun 13, 2022123.70p124.57p120.17p122.15p14,868,665
Jun 10, 2022127.85p128.67p125.10p125.90p13,393,607
Jun 9, 2022129.15p129.60p127.75p128.85p18,334,593
Jun 8, 2022130.80p131.45p129.80p130.15p7,427,149
Jun 7, 2022130.00p132.30p130.00p130.40p10,042,332
Jun 6, 2022132.30p133.50p130.99p131.30p6,408,771
Jun 1, 2022130.90p132.05p129.55p129.75p8,169,286
May 31, 2022132.05p132.32p128.90p130.10p38,973,691
May 30, 2022132.20p133.65p131.61p132.45p9,440,164
May 27, 2022131.35p132.65p130.15p130.25p9,170,090
Showing 1 to 50 of 252