Taylor Wimpey plc (LON:TW)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 106.55 | 106.60 | 105.00 | 105.50 | 105.50 | -1.49% | 13,953,662 |
| Oct 29, 2025 | 108.20 | 108.33 | 106.20 | 107.10 | 107.10 | -1.24% | 17,287,588 |
| Oct 28, 2025 | 109.00 | 109.45 | 106.50 | 108.45 | 108.45 | -0.78% | 17,773,068 |
| 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% | 15,734,368 |
| Oct 23, 2025 | 108.40 | 109.45 | 107.45 | 109.40 | 109.40 | 0.88% | 22,501,334 |
| Oct 22, 2025 | 106.25 | 110.10 | 105.10 | 108.45 | 108.45 | 4.08% | 47,453,381 |
| Oct 21, 2025 | 102.20 | 104.20 | 101.75 | 104.20 | 104.20 | 1.46% | 13,580,098 |
| Oct 20, 2025 | 103.90 | 104.38 | 101.55 | 102.70 | 102.70 | -0.92% | 12,761,721 |
| Oct 17, 2025 | 105.20 | 105.45 | 103.10 | 103.65 | 103.65 | -2.36% | 23,538,191 |
| Oct 16, 2025 | 104.95 | 106.15 | 104.10 | 106.15 | 106.15 | 1.72% | 20,146,806 |
| Oct 15, 2025 | 106.25 | 106.35 | 104.30 | 104.35 | 104.35 | -0.67% | 14,867,819 |
| Oct 14, 2025 | 103.75 | 105.80 | 103.35 | 105.05 | 105.05 | 1.20% | 24,316,806 |
| Oct 13, 2025 | 100.50 | 103.90 | 100.25 | 103.80 | 103.80 | 3.49% | 31,559,038 |
| Oct 10, 2025 | 100.55 | 101.50 | 100.10 | 100.30 | 100.30 | -0.20% | 13,217,258 |
| Oct 9, 2025 | 100.60 | 101.75 | 99.64 | 100.50 | 100.50 | -4.56% | 30,022,422 |
| Oct 8, 2025 | 105.05 | 105.95 | 103.80 | 105.30 | 100.63 | 0.19% | 28,762,523 |
| Oct 7, 2025 | 105.95 | 106.50 | 104.75 | 105.10 | 100.44 | -0.85% | 19,232,884 |
| Oct 6, 2025 | 106.50 | 106.95 | 105.20 | 106.00 | 101.30 | -0.61% | 25,705,552 |
| Oct 3, 2025 | 106.40 | 107.40 | 105.30 | 106.65 | 101.92 | 0.66% | 37,638,003 |
| Oct 2, 2025 | 105.00 | 105.95 | 104.65 | 105.95 | 101.25 | 1.34% | 27,752,660 |
| Oct 1, 2025 | 103.50 | 104.55 | 102.50 | 104.55 | 99.91 | 1.46% | 22,649,964 |
| Sep 30, 2025 | 102.50 | 103.25 | 101.65 | 103.05 | 98.48 | 0.73% | 22,865,304 |
| Sep 29, 2025 | 100.15 | 102.40 | 99.87 | 102.30 | 97.76 | 2.71% | 20,577,770 |
| Sep 26, 2025 | 98.20 | 100.00 | 98.08 | 99.60 | 95.18 | 1.14% | 8,248,753 |
| Sep 25, 2025 | 99.14 | 99.44 | 98.17 | 98.48 | 94.11 | -1.05% | 15,219,844 |
| Sep 24, 2025 | 98.64 | 99.88 | 98.20 | 99.52 | 95.11 | 0.73% | 18,500,414 |
| Sep 23, 2025 | 97.32 | 99.64 | 97.00 | 98.80 | 94.42 | 1.67% | 21,412,860 |
| Sep 22, 2025 | 98.84 | 99.00 | 92.32 | 97.18 | 92.87 | -1.54% | 15,726,561 |
| Sep 19, 2025 | 99.54 | 99.58 | 97.68 | 98.70 | 94.32 | -0.52% | 128,460,678 |
| Sep 18, 2025 | 98.56 | 99.64 | 98.04 | 99.22 | 94.82 | 0.40% | 20,634,862 |
| Sep 17, 2025 | 97.96 | 98.82 | 97.20 | 98.82 | 94.44 | 1.81% | 14,081,829 |
| Sep 16, 2025 | 98.06 | 98.50 | 96.56 | 97.06 | 92.76 | -0.19% | 11,150,393 |
| Sep 15, 2025 | 98.02 | 99.26 | 96.48 | 97.24 | 92.93 | -0.53% | 39,118,617 |
| Sep 12, 2025 | 98.88 | 98.88 | 97.02 | 97.76 | 93.42 | -0.24% | 10,974,515 |
| Sep 11, 2025 | 97.00 | 98.00 | 96.24 | 98.00 | 93.65 | 0.76% | 28,021,337 |
| Sep 10, 2025 | 97.70 | 98.26 | 96.70 | 97.26 | 92.95 | -0.37% | 14,483,437 |
| Sep 9, 2025 | 99.26 | 99.64 | 97.58 | 97.62 | 93.29 | -1.01% | 15,401,036 |
| Sep 8, 2025 | 99.20 | 99.90 | 98.12 | 98.62 | 94.25 | -0.22% | 20,495,474 |
| Sep 5, 2025 | 97.34 | 99.04 | 97.08 | 98.84 | 94.46 | 2.19% | 19,780,706 |
| Sep 4, 2025 | 95.24 | 96.86 | 95.10 | 96.72 | 92.43 | 1.38% | 19,653,925 |
| Sep 3, 2025 | 93.46 | 95.80 | 92.90 | 95.40 | 91.17 | 2.62% | 28,567,245 |
| Sep 2, 2025 | 95.02 | 95.30 | 92.50 | 92.96 | 88.84 | -3.19% | 42,832,517 |
| Sep 1, 2025 | 95.90 | 97.16 | 95.82 | 96.02 | 91.76 | 0.29% | 13,362,944 |
| Aug 29, 2025 | 97.12 | 97.52 | 95.74 | 95.74 | 91.49 | -1.60% | 26,620,045 |
| Aug 28, 2025 | 98.60 | 99.26 | 97.14 | 97.30 | 92.98 | -1.40% | 22,321,835 |
| Aug 27, 2025 | 99.64 | 100.15 | 98.32 | 98.68 | 94.30 | -0.24% | 12,655,008 |
| Aug 26, 2025 | 101.00 | 101.25 | 98.90 | 98.92 | 94.53 | -1.77% | 23,510,648 |
| Aug 22, 2025 | 98.46 | 101.20 | 98.42 | 100.70 | 96.23 | 1.94% | 20,022,991 |
| Aug 21, 2025 | 100.35 | 100.95 | 98.78 | 98.78 | 94.40 | -1.42% | 22,024,538 |