1. Share Prices

  2. Taylor Wimpey PLC (TW.)

104.20p+0.20 (+0.19%)18 Dec 2025, 09:54
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
Jan 29, 2021147.05p149.92p145.25p146.45p15,950,438
Jan 28, 2021153.00p153.80p148.36p150.80p12,423,480
Jan 27, 2021153.05p154.20p149.70p151.60p19,330,196
Jan 26, 2021156.60p158.10p153.36p154.55p8,052,114
Jan 25, 2021159.05p159.84p154.82p156.15p8,979,831
Jan 22, 2021161.60p161.81p157.95p159.10p7,145,828
Jan 21, 2021166.80p166.90p161.68p162.20p12,481,551
Jan 20, 2021162.85p165.45p161.60p165.25p11,775,465
Jan 19, 2021165.20p166.70p161.50p162.30p9,677,314
Jan 18, 2021164.00p166.16p162.40p163.45p6,454,162
Jan 15, 2021163.10p165.54p161.55p163.60p16,879,037
Jan 14, 2021158.45p165.35p156.80p165.00p28,894,322
Jan 13, 2021163.05p163.20p158.50p161.00p19,450,331
Jan 12, 2021168.50p168.67p162.45p162.85p14,855,053
Jan 11, 2021169.00p169.00p165.55p167.10p13,663,620
Jan 8, 2021167.90p171.64p166.50p169.45p14,914,597
Jan 7, 2021166.90p168.20p160.00p164.95p11,120,182
Jan 6, 2021162.05p165.00p158.60p164.60p13,033,412
Jan 5, 2021156.00p161.95p155.25p161.25p11,204,158
Jan 4, 2021169.15p169.47p157.00p157.80p17,228,095
Dec 31, 2020164.25p166.16p161.80p165.80p5,615,195
Dec 30, 2020165.00p169.30p165.00p165.70p7,209,569
Dec 29, 2020170.15p171.50p164.50p165.90p14,522,184
Dec 24, 2020170.45p176.20p164.80p167.00p10,230,625
Dec 23, 2020161.00p167.35p160.80p166.85p13,395,097
Dec 22, 2020158.55p161.02p156.80p160.75p8,850,033
Dec 21, 2020155.35p163.87p149.10p158.05p13,094,225
Dec 18, 2020161.60p164.05p160.05p161.50p19,822,658
Dec 17, 2020166.15p169.30p161.50p163.05p21,056,996
Dec 16, 2020161.90p167.05p160.92p164.40p25,952,682
Dec 15, 2020157.20p160.75p154.65p160.65p11,085,288
Dec 14, 2020155.85p161.75p155.85p156.75p14,750,827
Dec 11, 2020153.95p154.53p147.25p150.55p18,406,915
Dec 10, 2020159.25p160.25p153.05p153.30p16,491,549
Dec 9, 2020159.70p163.85p157.80p160.05p12,823,227
Dec 8, 2020157.10p162.00p154.50p157.35p18,618,207
Dec 7, 2020160.65p161.75p152.40p157.85p22,864,553
Dec 4, 2020165.80p168.15p159.85p161.10p30,822,390
Dec 3, 2020161.65p166.95p159.25p166.95p13,900,411
Dec 2, 2020163.35p165.95p160.20p162.15p20,140,487
Dec 1, 2020156.15p166.50p155.05p166.05p16,639,001
Nov 30, 2020156.55p160.31p153.60p153.95p30,441,804
Nov 27, 2020157.55p158.55p153.95p157.20p30,700,664
Nov 26, 2020160.80p161.15p156.88p158.50p16,481,728
Nov 25, 2020165.30p165.90p160.15p160.50p20,285,703
Nov 24, 2020167.40p169.70p163.75p164.60p18,166,225
Nov 23, 2020167.65p170.55p167.65p167.70p17,153,291
Nov 20, 2020167.15p172.05p165.35p167.00p24,274,482
Nov 19, 2020162.90p168.45p161.45p167.50p32,289,323
Nov 18, 2020159.00p166.00p158.60p166.00p32,329,514
123456
Showing 1 to 50 of 254

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
Currys PLC140.0010.58
Whitbread PLC2,600.006.34
Ocado Group PLC249.343.85
Rentokil Initial PLC446.403.17
Metlen Energy & Metals PLC41.952.94
Ssp Group PLC205.132.62