Taylor Wimpey plc (FRA:TWW)
Germany · Delayed Price · Currency is EUR 0.9338
-0.0010 (-0.11%)
At close: Sep 18, 2026
FRA:TWW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.11% | - |
| Sep 17, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.06% | - |
| Sep 16, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.35% | - |
| Sep 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.36% | - |
| Sep 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Sep 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.98% | - |
| Sep 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.92% | - |
| Sep 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.68% | - |
| Sep 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.87% | - |
| Sep 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.26% | 220 |
| Sep 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.15% | - |
| Sep 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.19% | 2,500 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.86% | - |
| Sep 1, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.49% | - |
| Aug 31, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.06% | - |
| Aug 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.34% | 4,000 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.24% | - |
| Aug 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.43% | - |
| Aug 25, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.08% | - |
| Aug 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.17% | - |
| Aug 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.91% | - |
| Aug 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.18% | 4,112 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.49% | - |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.00% | - |
| Aug 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -0.40% | 7,855 |
| Aug 13, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 4.59% | 4,700 |
| Aug 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.60% | - |
| Aug 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.66% | - |
| Aug 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.21% | - |
| Aug 7, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.12% | - |
| Aug 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.08% | - |
| Aug 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.47% | - |
| Aug 4, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -2.88% | 13,500 |
| Aug 3, 2026 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 1.81% | 1,100 |
| Jul 31, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.29% | 5,000 |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | - |
| Jul 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.02% | - |
| Jul 28, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.37% | - |
| Jul 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.30% | - |
| Jul 24, 2026 | 0.93 | 0.99 | 0.93 | 0.99 | 0.99 | 4.56% | 5,000 |
| Jul 23, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.68% | - |
| Jul 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.56% | - |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.39% | 190 |
| Jul 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.17% | - |
| Jul 17, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.56% | 2,817 |
| Jul 16, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.93% | - |
| Jul 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.37% | - |
| Jul 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.07% | - |
| Jul 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.37% | - |