Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	78.50	79.54	77.02	77.40	77.40	-2.62%	21,907,375
May 14, 2026	78.96	80.08	78.96	79.48	79.48	0.89%	12,880,959
May 13, 2026	79.74	80.06	78.12	78.78	78.78	-1.03%	40,054,395
May 12, 2026	80.96	81.18	79.60	79.60	79.60	-2.36%	43,061,338
May 11, 2026	82.30	82.70	80.68	81.52	81.52	-1.57%	34,430,584
May 8, 2026	82.50	84.49	82.02	82.82	82.82	-0.02%	27,156,534
May 7, 2026	82.98	83.62	81.92	82.84	82.84	0.49%	27,791,991
May 6, 2026	80.00	84.14	80.00	82.44	82.44	4.25%	37,271,770
May 5, 2026	79.06	79.48	78.33	79.08	79.08	-0.45%	70,164,819
May 1, 2026	78.00	79.70	77.46	79.44	79.44	2.08%	15,052,117
Apr 30, 2026	76.00	78.00	75.80	77.82	77.82	1.94%	28,373,012
Apr 29, 2026	79.00	79.32	76.04	76.34	76.34	-3.37%	23,671,744
Apr 28, 2026	81.00	82.63	78.45	79.00	79.00	-5.25%	58,131,412
Apr 27, 2026	84.30	84.88	82.72	83.38	83.38	-0.71%	20,466,834
Apr 24, 2026	83.66	84.82	82.40	83.98	83.98	-0.52%	25,538,651
Apr 23, 2026	84.50	85.22	83.80	84.42	84.42	-1.26%	24,637,510
Apr 22, 2026	85.06	85.66	84.50	85.50	85.50	0.83%	39,023,273
Apr 21, 2026	85.00	85.90	84.24	84.80	84.80	-0.66%	38,366,735
Apr 20, 2026	86.04	86.32	85.00	85.36	85.36	-2.85%	20,672,018
Apr 17, 2026	84.80	89.08	84.12	87.86	87.86	3.17%	38,399,678
Apr 16, 2026	85.44	86.82	84.82	85.16	85.16	0.12%	21,941,993
Apr 15, 2026	85.78	86.78	84.45	85.06	85.06	0.31%	29,029,578
Apr 14, 2026	85.14	85.82	84.54	84.80	84.80	-0.28%	20,522,343
Apr 13, 2026	85.42	85.42	84.18	85.04	85.04	-1.23%	20,196,053
Apr 10, 2026	87.48	88.82	86.00	86.10	86.10	-1.40%	26,876,501
Apr 9, 2026	87.76	88.07	85.96	87.32	87.32	-1.02%	26,430,632
Apr 8, 2026	90.00	90.24	86.86	88.22	88.22	6.37%	73,005,721
Apr 7, 2026	85.00	85.78	82.57	82.94	82.94	-1.92%	27,099,629
Apr 2, 2026	84.34	85.20	83.26	84.56	84.56	-4.52%	38,565,896
Apr 1, 2026	90.62	91.64	87.50	88.56	85.61	-0.18%	43,834,651
Mar 31, 2026	87.88	89.32	87.74	88.72	85.76	1.14%	19,781,368
Mar 30, 2026	86.64	87.78	85.94	87.72	84.80	1.25%	16,701,085
Mar 27, 2026	88.10	88.92	83.49	86.64	83.75	-1.68%	26,936,494
Mar 26, 2026	88.66	88.90	87.48	88.12	85.18	-1.17%	20,812,151
Mar 25, 2026	87.00	89.16	86.93	89.16	86.19	4.01%	26,961,189
Mar 24, 2026	89.20	89.54	85.54	85.72	82.86	-3.27%	23,139,325
Mar 23, 2026	86.18	91.08	84.30	88.62	85.67	1.16%	35,247,296
Mar 20, 2026	91.00	91.49	87.60	87.60	84.68	-2.32%	198,731,170
Mar 19, 2026	93.00	93.60	89.42	89.68	86.69	-4.11%	29,180,833
Mar 18, 2026	95.22	96.22	93.50	93.52	90.40	-0.83%	17,174,142
Mar 17, 2026	94.84	95.82	93.84	94.30	91.16	-0.57%	25,578,975
Mar 16, 2026	94.48	96.00	94.04	94.84	91.68	0.17%	18,659,385
Mar 13, 2026	93.10	95.52	92.48	94.68	91.53	1.13%	22,056,050
Mar 12, 2026	96.64	97.31	93.62	93.62	90.50	-3.72%	30,495,351
Mar 11, 2026	97.30	99.04	96.70	97.24	94.00	-0.53%	22,824,419
Mar 10, 2026	98.34	100.45	97.40	97.76	94.50	1.58%	31,265,506
Mar 9, 2026	96.50	97.48	95.03	96.24	93.03	-2.23%	34,112,425
Mar 6, 2026	100.50	102.10	98.05	98.44	95.16	-2.10%	34,448,076
Mar 5, 2026	105.40	106.10	100.05	100.55	97.20	-1.32%	42,719,958
Mar 4, 2026	104.70	105.05	101.45	101.90	98.50	-2.63%	36,380,893