Taylor Wimpey plc (FRA:TWW)
Germany · Delayed Price · Currency is EUR 1.180
+0.020 (1.72%)
At close: Nov 28, 2025
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Nov 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Nov 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 5,001 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Nov 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Nov 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 4,300 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Nov 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Nov 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 30, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 1,700 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Oct 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 23, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 7.56% | 4,000 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Oct 13, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 25 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 9, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -8.00% | 10,120 |
| Oct 8, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.20 | 0.81% | 8,300 |
| Oct 7, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.19 | - | 2,500 |
| Oct 6, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | 2.48% | 8,800 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | -2.42% | - |
| Oct 2, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.19 | 5.08% | 1,000 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 1.72% | - |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | 2.65% | - |
| Sep 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 0.89% | - |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -0.88% | - |
| Sep 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | - | - |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 0.89% | - |
| Sep 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -1.75% | - |
| Sep 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | 0.88% | - |