Taylor Wimpey plc (LON:TW)
London flag London · Delayed Price · Currency is GBP · Price in GBp
105.50
-1.60 (-1.49%)
Oct 30, 2025, 5:02 PM BST

Taylor Wimpey Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025106.55106.60105.00105.50105.50-1.49%13,953,662
Oct 29, 2025108.20108.33106.20107.10107.10-1.24%17,287,588
Oct 28, 2025109.00109.45106.50108.45108.45-0.78%17,773,068
Oct 27, 2025111.05111.05109.05109.30109.30-1.22%11,759,380
Oct 24, 2025109.85110.81108.91110.65110.651.14%15,734,368
Oct 23, 2025108.40109.45107.45109.40109.400.88%22,501,334
Oct 22, 2025106.25110.10105.10108.45108.454.08%47,453,381
Oct 21, 2025102.20104.20101.75104.20104.201.46%13,580,098
Oct 20, 2025103.90104.38101.55102.70102.70-0.92%12,761,721
Oct 17, 2025105.20105.45103.10103.65103.65-2.36%23,538,191
Oct 16, 2025104.95106.15104.10106.15106.151.72%20,146,806
Oct 15, 2025106.25106.35104.30104.35104.35-0.67%14,867,819
Oct 14, 2025103.75105.80103.35105.05105.051.20%24,316,806
Oct 13, 2025100.50103.90100.25103.80103.803.49%31,559,038
Oct 10, 2025100.55101.50100.10100.30100.30-0.20%13,217,258
Oct 9, 2025100.60101.7599.64100.50100.50-4.56%30,022,422
Oct 8, 2025105.05105.95103.80105.30100.630.19%28,762,523
Oct 7, 2025105.95106.50104.75105.10100.44-0.85%19,232,884
Oct 6, 2025106.50106.95105.20106.00101.30-0.61%25,705,552
Oct 3, 2025106.40107.40105.30106.65101.920.66%37,638,003
Oct 2, 2025105.00105.95104.65105.95101.251.34%27,752,660
Oct 1, 2025103.50104.55102.50104.5599.911.46%22,649,964
Sep 30, 2025102.50103.25101.65103.0598.480.73%22,865,304
Sep 29, 2025100.15102.4099.87102.3097.762.71%20,577,770
Sep 26, 202598.20100.0098.0899.6095.181.14%8,248,753
Sep 25, 202599.1499.4498.1798.4894.11-1.05%15,219,844
Sep 24, 202598.6499.8898.2099.5295.110.73%18,500,414
Sep 23, 202597.3299.6497.0098.8094.421.67%21,412,860
Sep 22, 202598.8499.0092.3297.1892.87-1.54%15,726,561
Sep 19, 202599.5499.5897.6898.7094.32-0.52%128,460,678
Sep 18, 202598.5699.6498.0499.2294.820.40%20,634,862
Sep 17, 202597.9698.8297.2098.8294.441.81%14,081,829
Sep 16, 202598.0698.5096.5697.0692.76-0.19%11,150,393
Sep 15, 202598.0299.2696.4897.2492.93-0.53%39,118,617
Sep 12, 202598.8898.8897.0297.7693.42-0.24%10,974,515
Sep 11, 202597.0098.0096.2498.0093.650.76%28,021,337
Sep 10, 202597.7098.2696.7097.2692.95-0.37%14,483,437
Sep 9, 202599.2699.6497.5897.6293.29-1.01%15,401,036
Sep 8, 202599.2099.9098.1298.6294.25-0.22%20,495,474
Sep 5, 202597.3499.0497.0898.8494.462.19%19,780,706
Sep 4, 202595.2496.8695.1096.7292.431.38%19,653,925
Sep 3, 202593.4695.8092.9095.4091.172.62%28,567,245
Sep 2, 202595.0295.3092.5092.9688.84-3.19%42,832,517
Sep 1, 202595.9097.1695.8296.0291.760.29%13,362,944
Aug 29, 202597.1297.5295.7495.7491.49-1.60%26,620,045
Aug 28, 202598.6099.2697.1497.3092.98-1.40%22,321,835
Aug 27, 202599.64100.1598.3298.6894.30-0.24%12,655,008
Aug 26, 2025101.00101.2598.9098.9294.53-1.77%23,510,648
Aug 22, 202598.46101.2098.42100.7096.231.94%20,022,991
Aug 21, 2025100.35100.9598.7898.7894.40-1.42%22,024,538