Taylor Wimpey plc (FRA:TWW)
Germany · Delayed Price · Currency is EUR 1.310
-0.040 (-2.96%)
At close: Feb 20, 2026
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Feb 19, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.27% | 2,000 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Feb 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Feb 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Feb 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Feb 4, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 6.40% | 5,000 |
| Feb 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Feb 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Jan 28, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.60% | 4,444 |
| Jan 27, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 9,700 |
| Jan 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Jan 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -3.20% | - |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jan 21, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | -0.80% | 9,500 |
| Jan 20, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | 600 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jan 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Jan 15, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -2.38% | 11,000 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| Jan 13, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 2,500 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 2.42% | 1,500 |
| Jan 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Jan 8, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 4.10% | 5,000 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jan 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jan 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jan 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 20 |
| Dec 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Dec 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Dec 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Dec 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Dec 18, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 1,000 |
| Dec 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 16, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 1,600 |
| Dec 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Dec 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 10, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |