1. Share Prices

  2. Taylor Wimpey PLC (TW.)

101.95p+0.20 (+0.20%)04 Dec 2025, 19:11
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
Dec 4, 2025101.90p102.75p101.05p101.95p8,282,580
Dec 3, 2025101.85p102.15p100.80p101.75p13,128,289
Dec 2, 2025103.20p104.85p101.58p102.20p21,770,430
Dec 1, 2025101.80p102.10p100.15p101.20p14,342,428
Nov 28, 2025103.80p104.25p101.75p102.05p16,841,040
Nov 27, 2025101.85p103.90p101.65p103.75p12,448,907
Nov 26, 2025103.00p105.65p99.34p101.60p46,797,691
Nov 25, 2025101.25p103.40p100.65p103.40p25,110,473
Nov 24, 2025100.40p101.90p100.35p101.15p24,646,077
Nov 21, 202597.00p100.80p96.54p100.70p33,212,919
Nov 20, 202599.64p100.55p97.60p97.60p10,693,792
Nov 19, 2025100.10p100.75p98.92p98.92p15,929,781
Nov 18, 202598.44p100.45p98.44p100.00p17,619,288
Nov 17, 2025101.60p102.80p99.87p100.20p17,429,000
Nov 14, 2025100.60p102.65p98.82p102.10p40,282,588
Nov 13, 2025101.00p104.60p100.50p102.00p16,160,968
Nov 12, 2025103.30p104.30p101.45p101.65p39,663,581
Nov 11, 2025106.00p107.15p104.10p105.87p34,551,055
Nov 10, 2025102.90p105.85p102.90p104.80p17,885,950
Nov 7, 2025103.50p104.20p102.25p102.75p11,694,681
Nov 6, 2025104.10p106.20p103.05p103.50p14,684,681
Nov 5, 2025104.90p105.50p103.63p103.75p17,081,505
Nov 4, 2025103.00p106.15p103.00p104.90p12,250,537
Nov 3, 2025105.00p105.80p104.40p105.05p11,130,702
Oct 31, 2025106.00p106.70p104.90p105.20p8,771,340
Oct 30, 2025106.55p106.60p105.00p105.50p13,953,694
Oct 29, 2025108.20p108.33p106.20p107.10p17,287,562
Oct 28, 2025109.00p109.45p106.50p108.45p17,773,068
Oct 27, 2025111.05p111.05p109.05p109.30p11,759,380
Oct 24, 2025109.85p110.81p108.91p110.65p15,734,351
Oct 23, 2025108.40p109.45p107.45p109.40p22,501,332
Oct 22, 2025106.25p110.10p105.10p108.45p46,693,494
Oct 21, 2025102.20p104.20p101.75p104.20p13,580,089
Oct 20, 2025103.90p104.38p101.55p102.70p12,761,721
Oct 17, 2025105.20p105.45p103.10p103.65p23,538,191
Oct 16, 2025104.95p106.24p104.10p105.65p19,013,351
Oct 15, 2025106.25p106.35p104.30p104.35p14,867,814
Oct 14, 2025103.75p105.80p103.35p105.05p24,316,796
Oct 13, 2025100.50p103.90p100.25p103.80p31,559,038
Oct 10, 2025100.55p101.50p100.10p100.30p13,217,224
Oct 9, 2025100.60p101.75p99.64p100.50p29,570,706
Oct 8, 2025105.05p105.95p103.80p105.30p28,757,381
Oct 7, 2025105.95p106.50p104.75p105.10p19,232,884
Oct 6, 2025106.50p106.95p105.20p106.00p25,705,530
Oct 3, 2025106.40p107.40p105.30p106.65p37,637,973
Oct 2, 2025105.00p105.95p104.65p105.95p27,752,660
Oct 1, 2025103.50p104.55p102.50p104.55p22,649,944
Sep 30, 2025102.50p103.25p101.65p103.05p22,865,291
Sep 29, 2025100.15p102.40p99.87p102.30p20,577,761
Sep 26, 202598.20p100.00p98.08p99.60p8,248,753
123456
Showing 1 to 50 of 253

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.