160.70p-6.10 (-3.66%)18 Jun 2021, 18:10
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Taylor Wimpey PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 2021166.95p168.25p160.70p160.70p22,782,294
Jun 17, 2021165.90p167.15p164.45p166.80p10,630,044
Jun 16, 2021168.55p169.20p166.40p167.90p5,529,132
Jun 15, 2021170.00p170.00p165.91p167.70p7,068,243
Jun 14, 2021167.20p167.90p165.55p167.30p7,049,804
Jun 11, 2021163.85p167.05p163.10p166.50p14,368,269
Jun 10, 2021167.45p168.13p163.45p163.45p9,191,564
Jun 9, 2021169.25p170.34p165.75p167.20p16,571,776
Jun 8, 2021173.70p173.94p170.05p170.05p13,100,933
Jun 7, 2021172.65p176.90p171.85p173.35p8,255,779
Jun 4, 2021172.95p173.52p170.20p171.40p4,732,827
Jun 3, 2021174.85p176.00p171.30p172.40p8,084,812
Jun 2, 2021177.00p178.15p173.10p174.90p14,655,372
Jun 1, 2021168.05p177.40p168.05p176.05p12,596,174
May 28, 2021168.00p173.18p167.30p171.40p17,914,998
May 27, 2021172.55p172.90p166.90p167.00p40,031,845
May 26, 2021169.80p173.51p168.94p172.65p6,588,225
May 25, 2021170.00p171.15p168.95p170.15p5,518,856
May 24, 2021170.80p171.55p168.68p169.95p4,161,435
May 21, 2021173.00p173.35p169.75p170.10p8,639,280
May 20, 2021173.85p173.85p169.56p172.70p9,893,087
May 19, 2021174.15p174.40p169.00p171.90p9,879,707
May 18, 2021177.60p178.25p175.55p175.95p8,570,826
May 17, 2021177.35p179.35p174.47p175.65p10,524,509
May 14, 2021174.65p178.05p174.55p177.00p14,862,487
May 13, 2021173.45p175.15p169.75p174.00p10,466,570
May 12, 2021176.10p178.65p174.90p174.90p30,678,512
May 11, 2021177.70p180.69p175.75p177.00p9,277,259
May 10, 2021181.45p182.05p177.85p181.05p9,178,084
May 7, 2021180.25p181.05p177.75p180.75p7,815,690
May 6, 2021180.45p182.50p178.30p178.45p11,206,849
May 5, 2021174.60p180.45p172.82p180.05p21,963,857
May 4, 2021181.90p183.70p173.35p173.65p11,251,742
Apr 30, 2021179.75p181.15p178.60p179.60p26,334,205
Apr 29, 2021182.10p184.13p179.00p180.00p11,573,421
Apr 28, 2021184.30p186.35p182.80p182.95p7,947,294
Apr 27, 2021184.25p184.53p181.90p183.40p8,183,578
Apr 26, 2021186.45p188.15p184.50p184.55p6,639,951
Apr 23, 2021184.50p187.66p184.45p187.35p6,504,528
Apr 22, 2021184.80p185.45p181.40p184.80p7,503,645
Apr 21, 2021185.15p186.07p181.85p183.35p10,188,410
Apr 20, 2021189.65p190.00p184.30p184.60p8,304,619
Apr 19, 2021190.70p193.00p189.00p190.40p7,222,923
Apr 16, 2021193.80p193.80p189.03p190.95p13,735,693
Apr 15, 2021188.00p191.70p187.64p191.70p10,750,541
Apr 14, 2021188.80p188.90p185.85p188.10p5,840,281
Apr 13, 2021184.90p188.35p184.65p187.95p13,846,197
Apr 12, 2021189.75p190.15p184.30p184.85p9,912,432
Apr 9, 2021187.00p191.20p186.55p190.05p11,019,711
Apr 8, 2021185.95p195.46p184.30p186.55p11,036,914
Showing 1 to 50 of 253