Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	102.85	104.65	102.85	104.00	104.00	1.66%	21,858,444
Dec 16, 2025	101.55	102.35	101.40	102.30	102.30	0.54%	10,234,258
Dec 15, 2025	101.85	101.90	100.20	101.75	101.75	-	9,222,883
Dec 12, 2025	101.55	102.30	101.30	101.75	101.75	0.49%	8,990,193
Dec 11, 2025	99.94	101.30	99.68	101.25	101.25	1.62%	8,481,797
Dec 10, 2025	100.00	101.85	99.64	99.64	99.64	-0.66%	12,882,370
Dec 9, 2025	100.65	102.05	100.25	100.30	100.30	-0.10%	14,246,770
Dec 8, 2025	102.65	102.80	100.35	100.40	100.40	-2.52%	17,445,079
Dec 5, 2025	101.60	103.75	100.40	103.00	103.00	1.03%	12,067,020
Dec 4, 2025	101.90	102.75	101.05	101.95	101.95	0.20%	8,277,085
Dec 3, 2025	101.85	102.10	100.80	101.75	101.75	-0.44%	13,128,135
Dec 2, 2025	103.20	104.85	101.58	102.20	102.20	0.99%	21,635,680
Dec 1, 2025	101.80	102.10	100.15	101.20	101.20	-1.36%	14,342,420
Nov 28, 2025	103.80	104.25	101.75	102.60	102.60	-1.11%	18,031,500
Nov 27, 2025	101.85	103.90	101.65	103.75	103.75	2.12%	12,448,900
Nov 26, 2025	103.00	105.60	99.40	101.60	101.60	-1.74%	46,797,716
Nov 25, 2025	101.25	103.40	100.65	103.40	103.40	2.22%	22,110,416
Nov 24, 2025	100.40	101.80	100.35	101.15	101.15	0.45%	19,695,085
Nov 21, 2025	97.00	100.70	96.54	100.70	100.70	3.18%	33,212,925
Nov 20, 2025	99.64	100.55	97.60	97.60	97.60	-1.33%	10,693,790
Nov 19, 2025	100.10	100.75	98.92	98.92	98.92	-1.08%	15,929,780
Nov 18, 2025	98.44	100.45	98.44	100.00	100.00	-0.20%	17,619,280
Nov 17, 2025	101.60	102.80	99.87	100.20	100.20	-1.86%	17,429,000
Nov 14, 2025	100.60	102.65	98.82	102.10	102.10	0.10%	40,282,580
Nov 13, 2025	101.00	104.60	100.50	102.00	102.00	0.34%	16,160,960
Nov 12, 2025	103.30	104.30	101.45	101.65	101.65	-3.92%	39,663,580
Nov 11, 2025	106.00	107.15	104.00	105.80	105.80	0.95%	36,696,610
Nov 10, 2025	102.90	105.85	102.90	104.80	104.80	2.00%	17,885,950
Nov 7, 2025	103.50	104.20	102.25	102.75	102.75	-0.72%	11,694,680
Nov 6, 2025	104.10	106.20	103.05	103.50	103.50	-0.24%	14,684,680
Nov 5, 2025	104.90	105.50	103.63	103.75	103.75	-1.10%	17,081,500
Nov 4, 2025	103.00	106.15	103.00	104.90	104.90	-0.14%	12,250,530
Nov 3, 2025	105.00	105.80	104.40	105.05	105.05	-0.14%	11,130,700
Oct 31, 2025	106.00	106.70	104.90	105.20	105.20	-0.28%	8,771,340
Oct 30, 2025	106.55	106.60	105.00	105.50	105.50	-1.49%	13,953,690
Oct 29, 2025	108.20	108.33	106.20	107.10	107.10	-1.24%	17,287,560
Oct 28, 2025	109.00	109.45	106.50	108.45	108.45	-0.78%	17,773,060
Oct 27, 2025	111.05	111.05	109.05	109.30	109.30	-1.22%	11,759,380
Oct 24, 2025	109.85	110.81	108.91	110.65	110.65	1.14%	15,734,350
Oct 23, 2025	108.40	109.45	107.45	109.40	109.40	0.88%	22,501,330
Oct 22, 2025	106.25	110.10	105.10	108.45	108.45	4.08%	46,693,490
Oct 21, 2025	102.20	104.20	101.75	104.20	104.20	1.46%	13,580,090
Oct 20, 2025	103.90	104.38	101.55	102.70	102.70	-0.92%	12,761,720
Oct 17, 2025	105.20	105.45	103.10	103.65	103.65	-2.36%	23,538,190
Oct 16, 2025	104.95	106.24	104.10	106.15	106.15	1.72%	20,146,800
Oct 15, 2025	106.25	106.35	104.30	104.35	104.35	-0.67%	14,867,810
Oct 14, 2025	103.75	105.80	103.35	105.05	105.05	1.20%	24,316,790
Oct 13, 2025	100.50	103.90	100.25	103.80	103.80	3.49%	31,559,030
Oct 10, 2025	100.55	101.50	100.10	100.30	100.30	-0.20%	13,217,220
Oct 9, 2025	100.60	101.75	99.64	100.50	100.50	-4.56%	29,570,700