Taylor Wimpey plc (FRA:TWW)
Germany · Delayed Price · Currency is EUR 0.8774
-0.0014 (-0.16%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:TWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | - | -0.16% | - |
| Jun 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -4.40% | - |
| Jun 1, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.03% | - |
| May 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.19% | - |
| May 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.49% | - |
| May 27, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.46% | - |
| May 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.04% | - |
| May 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.04% | - |
| May 22, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 5.58% | 700 |
| May 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.82% | - |
| May 20, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.68% | - |
| May 19, 2026 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 3.28% | 1,420 |
| May 18, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.79% | 150 |
| May 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.69% | 150 |
| May 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.33% | - |
| May 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.28% | - |
| May 12, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -3.85% | 3,500 |
| May 11, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 12,500 |
| May 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.14% | - |
| May 7, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | -0.86% | 1,200 |
| May 6, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.28% | 1,000 |
| May 5, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | -1.32% | 6,500 |
| May 4, 2026 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 3.37% | 6,500 |
| Apr 30, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | -0.43% | 1,100 |
| Apr 29, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -2.67% | 5,660 |
| Apr 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.51% | 1,000 |
| Apr 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Apr 24, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | - |
| 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 | -5.39% | - |
| Apr 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 2.23% | 7,000 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.56% | - |
| Apr 8, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 5.48% | 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 | 0.38% | 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 |