Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	93.10	95.52	92.48	94.68	94.68	1.13%	22,056,050
Mar 12, 2026	96.64	97.31	93.62	93.62	93.62	-3.72%	27,025,650
Mar 11, 2026	97.30	98.58	96.86	97.24	97.24	-0.53%	22,790,412
Mar 10, 2026	98.34	100.45	97.40	97.76	97.76	1.58%	31,265,500
Mar 9, 2026	96.50	97.36	95.04	96.24	96.24	-2.23%	34,105,738
Mar 6, 2026	100.50	102.00	98.06	98.44	98.44	-2.10%	34,442,358
Mar 5, 2026	105.40	106.10	100.20	100.55	100.55	-1.32%	42,719,502
Mar 4, 2026	104.70	104.95	101.45	101.90	101.90	-2.63%	36,380,893
Mar 3, 2026	108.85	109.80	103.25	104.65	104.65	-5.04%	33,230,010
Mar 2, 2026	112.15	112.15	109.80	110.20	110.20	-2.52%	22,908,783
Feb 27, 2026	113.25	114.25	112.45	113.05	113.05	-0.35%	19,598,166
Feb 26, 2026	113.75	115.25	113.45	113.45	113.45	0.09%	9,827,609
Feb 25, 2026	115.00	115.65	112.90	113.35	113.35	-1.22%	15,926,590
Feb 24, 2026	115.50	115.85	114.15	114.75	114.75	0.04%	9,924,343
Feb 23, 2026	115.05	115.70	114.30	114.70	114.70	-0.22%	9,172,495
Feb 20, 2026	115.50	116.20	114.95	114.95	114.95	0.17%	12,613,641
Feb 19, 2026	116.50	116.50	114.60	114.75	114.75	-0.95%	15,232,376
Feb 18, 2026	116.50	116.55	115.10	115.85	115.85	-0.34%	11,909,870
Feb 17, 2026	114.00	116.65	113.85	116.25	116.25	2.20%	13,559,060
Feb 16, 2026	116.40	116.93	113.45	113.75	113.75	-2.36%	11,744,790
Feb 13, 2026	116.40	116.65	113.98	116.50	116.50	0.17%	12,203,310
Feb 12, 2026	115.90	116.75	113.65	116.30	116.30	0.82%	20,489,243
Feb 11, 2026	110.30	116.05	107.60	115.35	115.35	4.86%	54,069,698
Feb 10, 2026	108.10	110.45	108.10	110.00	110.00	2.71%	24,777,346
Feb 9, 2026	108.05	109.85	104.30	107.10	107.10	-0.37%	27,754,950
Feb 6, 2026	109.15	109.25	107.25	107.50	107.50	-1.42%	7,967,468
Feb 5, 2026	109.35	109.75	106.15	109.05	109.05	-0.68%	39,275,183
Feb 4, 2026	109.35	112.00	109.25	109.80	109.80	0.23%	26,871,006
Feb 3, 2026	109.20	109.55	107.75	109.55	109.55	1.15%	16,943,898
Feb 2, 2026	107.00	108.30	107.00	108.30	108.30	1.45%	31,709,286
Jan 30, 2026	106.85	108.30	106.65	106.75	106.75	-0.23%	12,206,087
Jan 29, 2026	108.35	109.00	107.00	107.00	107.00	-1.02%	17,822,096
Jan 28, 2026	106.60	108.30	106.10	108.10	108.10	1.50%	11,356,154
Jan 27, 2026	106.50	106.90	105.80	106.50	106.50	0.57%	8,789,799
Jan 26, 2026	105.90	106.80	105.75	105.90	105.90	-0.19%	11,018,367
Jan 23, 2026	105.95	107.15	105.25	106.10	106.10	-1.49%	9,357,465
Jan 22, 2026	107.85	108.60	105.00	107.70	107.70	0.51%	19,617,167
Jan 21, 2026	106.65	107.15	105.20	107.15	107.15	0.70%	14,296,750
Jan 20, 2026	107.00	107.65	105.40	106.40	106.40	-1.07%	21,568,757
Jan 19, 2026	105.90	107.55	104.35	107.55	107.55	0.61%	24,885,340
Jan 16, 2026	105.90	106.90	103.95	106.90	106.90	2.99%	12,777,060
Jan 15, 2026	99.62	105.30	98.50	103.80	103.80	-0.10%	57,711,346
Jan 14, 2026	108.30	108.30	103.70	103.90	103.90	-3.48%	30,287,213
Jan 13, 2026	110.00	110.75	106.30	107.65	107.65	-1.82%	22,717,229
Jan 12, 2026	109.75	110.25	108.25	109.65	109.65	0.73%	15,710,050
Jan 9, 2026	108.15	109.10	107.55	108.85	108.85	0.69%	9,717,429
Jan 8, 2026	108.25	108.40	106.70	108.10	108.10	-	9,657,290
Jan 7, 2026	106.00	108.75	105.80	108.10	108.10	2.27%	13,196,570
Jan 6, 2026	107.65	107.85	105.70	105.70	105.70	-2.04%	12,117,086
Jan 5, 2026	107.00	107.95	106.00	107.90	107.90	0.70%	19,083,726