169.55p+1.30 (+0.77%)22 Sep 2021, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Taylor Wimpey PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021167.85p169.55p166.90p168.25p5,968,166
Sep 20, 2021165.25p167.65p164.00p166.35p18,695,779
Sep 17, 2021171.75p173.35p166.20p167.35p23,683,301
Sep 16, 2021168.80p172.50p167.90p170.75p7,275,097
Sep 15, 2021168.25p169.42p166.75p167.65p11,949,025
Sep 14, 2021171.00p173.00p168.22p168.50p5,719,233
Sep 13, 2021168.40p172.35p168.40p171.45p283,644
Sep 10, 2021169.05p170.08p167.25p168.15p6,297,800
Sep 9, 2021168.85p170.73p167.10p169.05p12,943,268
Sep 8, 2021174.85p175.01p168.95p169.30p10,262,044
Sep 7, 2021177.55p178.10p174.90p176.05p7,668,387
Sep 6, 2021178.05p179.75p177.53p177.90p5,109,638
Sep 3, 2021177.85p179.55p176.85p177.35p6,197,738
Sep 2, 2021181.60p183.72p177.10p177.80p9,601,247
Sep 1, 2021183.25p185.02p181.90p182.25p6,586,647
Aug 31, 2021182.10p182.90p179.65p182.90p8,799,081
Aug 27, 2021180.65p181.75p179.65p181.20p9,301,521
Aug 26, 2021178.85p182.55p178.25p180.65p5,778,395
Aug 25, 2021178.30p180.35p177.55p180.35p7,517,697
Aug 24, 2021174.30p178.75p173.50p178.75p7,685,829
Aug 23, 2021177.00p177.90p173.15p173.50p4,672,955
Aug 20, 2021175.35p176.00p172.00p175.40p7,057,862
Aug 19, 2021175.35p176.10p173.00p175.10p6,717,746
Aug 18, 2021173.45p176.60p170.50p176.60p9,531,817
Aug 17, 2021175.25p176.70p172.20p172.85p6,145,260
Aug 16, 2021175.00p176.40p173.40p176.40p5,173,607
Aug 13, 2021177.45p178.20p175.90p176.40p11,217,776
Aug 12, 2021178.15p178.92p176.47p177.60p15,686,327
Aug 11, 2021178.65p179.65p177.05p177.85p8,903,450
Aug 10, 2021174.10p178.75p174.10p178.50p25,266,223
Aug 9, 2021175.00p175.30p172.95p174.20p7,426,530
Aug 6, 2021171.95p175.15p170.45p175.10p8,921,994
Aug 5, 2021167.25p171.80p167.00p171.80p21,437,613
Aug 4, 2021175.00p175.75p167.20p168.00p20,557,385
Aug 3, 2021165.95p166.95p164.35p164.85p5,924,035
Aug 2, 2021166.35p168.10p165.05p165.85p4,889,415
Jul 30, 2021164.65p166.15p163.75p164.60p7,637,393
Jul 29, 2021165.50p167.25p1.94p166.05p7,591,184
Jul 28, 2021164.50p167.70p164.32p165.30p5,300,254
Jul 27, 2021164.35p165.05p161.40p164.75p5,330,727
Jul 26, 2021164.70p166.77p163.93p164.80p6,410,507
Jul 23, 2021163.95p166.25p163.95p166.25p10,624,033
Jul 22, 2021161.75p164.15p161.45p163.65p15,476,602
Jul 21, 2021154.75p159.10p154.59p159.10p9,851,509
Jul 20, 2021151.50p153.95p150.35p153.35p15,737,521
Jul 19, 2021153.25p153.60p147.77p150.65p12,384,062
Jul 16, 2021158.15p158.90p154.88p155.45p9,147,113
Jul 15, 2021162.00p162.00p156.65p156.65p7,162,931
Jul 14, 2021160.90p163.08p160.00p162.50p4,512,423
Jul 13, 2021162.20p163.40p160.82p161.40p4,212,945
Showing 1 to 50 of 253