Taylor Wimpey plc (FRA:TWW)
Germany · Delayed Price · Currency is EUR 0.9646
-0.0060 (-0.62%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:TWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.38% | - |
| Apr 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.58% | - |
| Apr 21, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -3.10% | 2,000 |
| Apr 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.83% | 2,400 |
| Apr 17, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.37% | 2,700 |
| Apr 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | - |
| Apr 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.62% | - |
| Apr 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.86% | - |
| Apr 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.44% | - |
| Apr 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.28% | 7,000 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.61% | - |
| Apr 8, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 5.53% | 15 |
| Apr 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.99% | - |
| Apr 2, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | -2.88% | 2,500 |
| Apr 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.01 | 2.97% | - |
| Mar 31, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.98 | -0.98% | 13,500 |
| Mar 30, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 0.99 | 0.99% | 13,500 |
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | - | - |
| Mar 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -3.81% | - |
| Mar 25, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.02 | 1.94% | 5,000 |
| Mar 24, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.00 | 3.00% | 3,540 |
| Mar 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -3.85% | 5,000 |
| Mar 20, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.01 | -0.95% | 1,500 |
| Mar 19, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.02 | -6.25% | 12,142 |
| Mar 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 0.90% | - |
| Mar 17, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.07 | 0.91% | 10,000 |
| Mar 16, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 2.80% | - |
| Mar 13, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.04 | -3.60% | 10,000 |
| Mar 12, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.07 | -2.63% | 7,500 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | - |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 1.79% | - |
| Mar 9, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.08 | -2.61% | 16,000 |
| Mar 6, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.11 | -4.96% | 10,000 |
| Mar 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | - | - |
| Mar 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | -3.97% | - |
| Mar 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | -2.33% | - |
| Mar 2, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.25 | -0.77% | 5,000 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -2.99% | - |
| Feb 26, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.30 | 2.29% | 500 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | -0.76% | 100 |
| Feb 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 0.76% | - |
| Feb 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | -2.96% | - |
| Feb 19, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.31 | 2.27% | 2,000 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 1.54% | - |
| Feb 17, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -2.99% | - |
| Feb 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 1.52% | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 0.76% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 3.97% | - |
| Feb 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.22 | 3.28% | - |