Taylor Wimpey plc (LON:TW)
London · Delayed Price · Currency is GBP · Price in GBp 106.90
+0.25 (0.23%)
Oct 6, 2025, 2:08 PM BST
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 106.40 | 107.40 | 105.30 | 106.65 | 106.65 | 0.66% | 37,638,003 |
| Oct 2, 2025 | 105.00 | 105.95 | 104.65 | 105.95 | 105.95 | 1.34% | 27,752,660 |
| Oct 1, 2025 | 103.50 | 104.55 | 102.50 | 104.55 | 104.55 | 1.46% | 22,649,964 |
| Sep 30, 2025 | 102.50 | 103.25 | 101.65 | 103.05 | 103.05 | 0.73% | 22,865,304 |
| Sep 29, 2025 | 100.15 | 102.40 | 99.87 | 102.30 | 102.30 | 2.71% | 20,577,770 |
| Sep 26, 2025 | 98.20 | 100.00 | 98.08 | 99.60 | 99.60 | 1.14% | 8,248,753 |
| Sep 25, 2025 | 99.14 | 99.44 | 98.17 | 98.48 | 98.48 | -1.05% | 15,219,844 |
| Sep 24, 2025 | 98.64 | 99.88 | 98.20 | 99.52 | 99.52 | 0.73% | 18,500,414 |
| Sep 23, 2025 | 97.32 | 99.64 | 97.00 | 98.80 | 98.80 | 1.67% | 21,412,860 |
| Sep 22, 2025 | 98.84 | 99.00 | 92.32 | 97.18 | 97.18 | -1.54% | 15,726,561 |
| Sep 19, 2025 | 99.54 | 99.58 | 97.68 | 98.70 | 98.70 | -0.52% | 128,460,678 |
| Sep 18, 2025 | 98.56 | 99.64 | 98.04 | 99.22 | 99.22 | 0.40% | 20,634,862 |
| Sep 17, 2025 | 97.96 | 98.82 | 97.20 | 98.82 | 98.82 | 1.81% | 14,081,829 |
| Sep 16, 2025 | 98.06 | 98.50 | 96.56 | 97.06 | 97.06 | -0.19% | 11,150,393 |
| Sep 15, 2025 | 98.02 | 99.26 | 96.48 | 97.24 | 97.24 | -0.53% | 39,118,617 |
| Sep 12, 2025 | 98.88 | 98.88 | 97.02 | 97.76 | 97.76 | -0.24% | 10,974,515 |
| Sep 11, 2025 | 97.00 | 98.00 | 96.24 | 98.00 | 98.00 | 0.76% | 28,021,337 |
| Sep 10, 2025 | 97.70 | 98.26 | 96.70 | 97.26 | 97.26 | -0.37% | 14,483,437 |
| Sep 9, 2025 | 99.26 | 99.64 | 97.58 | 97.62 | 97.62 | -1.01% | 15,401,036 |
| Sep 8, 2025 | 99.20 | 99.90 | 98.12 | 98.62 | 98.62 | -0.22% | 20,495,474 |
| Sep 5, 2025 | 97.34 | 99.04 | 97.08 | 98.84 | 98.84 | 2.19% | 19,780,706 |
| Sep 4, 2025 | 95.24 | 96.86 | 95.10 | 96.72 | 96.72 | 1.38% | 19,653,925 |
| Sep 3, 2025 | 93.46 | 95.80 | 92.90 | 95.40 | 95.40 | 2.62% | 28,567,245 |
| Sep 2, 2025 | 95.02 | 95.30 | 92.50 | 92.96 | 92.96 | -3.19% | 42,832,517 |
| Sep 1, 2025 | 95.90 | 97.16 | 95.82 | 96.02 | 96.02 | 0.29% | 13,362,944 |
| Aug 29, 2025 | 97.12 | 97.52 | 95.74 | 95.74 | 95.74 | -1.60% | 26,620,045 |
| Aug 28, 2025 | 98.60 | 99.26 | 97.14 | 97.30 | 97.30 | -1.40% | 22,321,835 |
| Aug 27, 2025 | 99.64 | 100.15 | 98.32 | 98.68 | 98.68 | -0.24% | 12,655,008 |
| Aug 26, 2025 | 101.00 | 101.25 | 98.90 | 98.92 | 98.92 | -1.77% | 23,510,648 |
| Aug 22, 2025 | 98.46 | 101.20 | 98.42 | 100.70 | 100.70 | 1.94% | 20,022,991 |
| Aug 21, 2025 | 100.35 | 100.95 | 98.78 | 98.78 | 98.78 | -1.42% | 22,024,538 |
| Aug 20, 2025 | 100.50 | 100.90 | 99.36 | 100.20 | 100.20 | -0.55% | 21,180,662 |
| Aug 19, 2025 | 99.08 | 101.05 | 99.08 | 100.75 | 100.75 | 1.75% | 15,094,160 |
| Aug 18, 2025 | 100.30 | 100.90 | 98.56 | 99.02 | 99.02 | -0.92% | 21,919,195 |
| Aug 15, 2025 | 102.05 | 102.20 | 99.83 | 99.94 | 99.94 | -0.85% | 16,300,995 |
| Aug 14, 2025 | 101.85 | 102.25 | 100.10 | 100.80 | 100.80 | -0.64% | 14,425,879 |
| Aug 13, 2025 | 101.00 | 101.45 | 99.40 | 101.45 | 101.45 | 0.84% | 41,794,172 |
| Aug 12, 2025 | 100.85 | 102.15 | 100.15 | 100.60 | 100.60 | 0.30% | 30,830,089 |
| Aug 11, 2025 | 101.15 | 101.80 | 100.30 | 100.30 | 100.30 | -0.79% | 15,490,510 |
| Aug 8, 2025 | 100.60 | 101.55 | 100.60 | 101.10 | 101.10 | 0.70% | 12,105,759 |
| Aug 7, 2025 | 101.60 | 102.05 | 99.95 | 100.40 | 100.40 | -1.08% | 18,129,141 |
| Aug 6, 2025 | 101.55 | 102.20 | 101.00 | 101.50 | 101.50 | -0.34% | 35,462,894 |
| Aug 5, 2025 | 102.15 | 103.25 | 101.75 | 101.85 | 101.85 | -0.05% | 14,360,730 |
| Aug 4, 2025 | 101.30 | 102.49 | 101.25 | 101.90 | 101.90 | 0.79% | 35,759,584 |
| Aug 1, 2025 | 100.15 | 101.90 | 99.97 | 101.10 | 101.10 | -1.12% | 26,432,158 |
| Jul 31, 2025 | 100.80 | 102.95 | 100.60 | 102.25 | 102.25 | 1.79% | 30,695,525 |
| Jul 30, 2025 | 101.90 | 106.00 | 99.40 | 100.45 | 100.45 | -6.25% | 93,808,904 |
| Jul 29, 2025 | 108.75 | 109.25 | 107.15 | 107.15 | 107.15 | -1.61% | 18,250,937 |
| Jul 28, 2025 | 112.30 | 112.30 | 108.35 | 108.90 | 108.90 | -1.63% | 19,337,640 |
| Jul 25, 2025 | 110.90 | 111.30 | 109.85 | 110.70 | 110.70 | -0.27% | 16,314,115 |