Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Taylor Wimpey Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 230.00 234.20 228.902 232.40 10,221,747
Feb 20, 2020 235.60 237.698 230.10 230.10 16,638,806
Feb 19, 2020 234.00 237.30 233.30 236.20 12,456,774
Feb 18, 2020 230.00 234.90 229.102 231.70 12,704,065
Feb 17, 2020 233.60 234.30 230.90 231.90 6,604,342
Feb 14, 2020 228.40 232.80 227.70 231.80 10,234,575
Feb 13, 2020 226.80 230.00 222.20 228.20 19,937,978
Feb 12, 2020 221.90 227.20 220.40 226.80 12,434,178
Feb 11, 2020 217.80 222.219 217.80 220.70 7,386,801
Feb 10, 2020 215.40 220.30 215.00 217.80 9,176,476
Feb 7, 2020 217.60 217.60 214.50 217.60 12,133,666
Feb 6, 2020 223.10 224.70 217.70 217.70 13,894,975
Feb 5, 2020 224.00 228.00 221.586 222.50 13,978,608
Feb 4, 2020 222.80 224.20 218.80 222.90 22,099,817
Feb 3, 2020 215.70 219.40 215.30 219.10 9,639,747
Jan 31, 2020 216.50 217.00 214.00 215.10 27,999,031
Jan 30, 2020 214.00 218.60 212.90 215.00 24,688,982
Jan 29, 2020 217.80 219.10 214.70 214.70 12,240,547
Jan 28, 2020 217.30 219.662 215.60 218.10 7,406,803
Jan 27, 2020 221.10 221.60 216.50 217.00 21,497,444
Jan 24, 2020 220.50 224.80 220.39 223.00 12,380,171
Jan 23, 2020 216.40 220.20 215.20 218.90 11,302,177
Jan 22, 2020 215.80 219.50 215.137 216.40 13,638,137
Jan 21, 2020 213.60 215.629 211.322 214.30 10,595,391
Jan 20, 2020 210.90 215.035 210.90 214.40 8,289,626
Jan 17, 2020 210.50 213.30 210.50 212.40 11,183,530
Jan 16, 2020 210.10 211.40 208.044 210.10 9,018,770
Jan 15, 2020 208.90 213.125 207.70 209.40 20,115,830
Jan 14, 2020 202.60 210.20 201.30 209.90 24,521,446
Jan 13, 2020 205.00 206.10 201.14 202.00 18,631,148
Jan 10, 2020 197.95 198.95 195.50 197.65 11,321,931
Jan 9, 2020 195.35 196.55 193.15 196.10 24,692,751
Jan 8, 2020 193.80 195.20 191.572 193.35 8,782,774
Jan 7, 2020 193.75 196.55 193.75 194.40 7,074,473
Jan 6, 2020 194.40 194.91 191.20 193.40 7,593,179
Jan 3, 2020 196.40 197.20 193.685 194.85 7,163,588
Jan 2, 2020 194.70 197.70 194.05 197.00 7,909,806
Jan 1, 2020 193.45 195.66 192.974 193.40 3,068,584
Dec 31, 2019 193.45 195.66 192.974 193.40 3,068,584
Dec 30, 2019 194.20 195.60 193.40 194.00 5,461,419
Dec 27, 2019 193.70 194.75 191.95 194.45 7,646,341
Dec 26, 2019 192.75 195.56 191.75 192.60 2,290,589
Dec 25, 2019 192.75 195.56 191.75 192.60 2,290,589
Dec 24, 2019 192.75 195.56 191.75 192.60 2,290,589
Dec 23, 2019 192.35 194.26 191.40 191.50 24,561,384
Dec 20, 2019 193.00 193.00 190.686 192.60 18,081,205
Dec 19, 2019 195.80 195.80 191.20 191.60 31,790,279
Dec 18, 2019 195.80 195.80 191.15 193.50 17,093,038
Dec 17, 2019 199.60 200.499 192.40 195.90 19,363,076
Dec 16, 2019 199.15 202.10 197.05 201.20 35,269,518
Showing 1 to 50 of 259