Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	80.50	80.86	78.86	79.28	79.28	-2.10%	40,620,454
Sep 17, 2026	81.00	81.84	79.20	80.98	80.98	0.25%	15,332,108
Sep 16, 2026	76.50	81.04	76.50	80.78	80.78	5.87%	25,390,275
Sep 15, 2026	76.12	77.30	75.76	76.30	76.30	0.03%	26,021,536
Sep 14, 2026	77.32	78.02	75.66	76.28	76.28	-1.98%	13,290,534
Sep 11, 2026	77.26	78.30	77.18	77.82	77.82	-0.21%	16,547,350
Sep 10, 2026	80.00	80.44	77.98	77.98	77.98	-3.01%	20,095,562
Sep 9, 2026	81.10	81.58	79.97	80.40	80.40	-1.52%	11,418,170
Sep 8, 2026	81.44	82.24	80.52	81.64	81.64	-0.07%	9,513,111
Sep 7, 2026	82.26	83.00	81.58	81.70	81.70	-1.26%	6,790,671
Sep 4, 2026	82.22	83.22	81.80	82.74	82.74	0.39%	7,732,953
Sep 3, 2026	81.10	82.42	79.92	82.42	82.42	1.18%	11,779,460
Sep 2, 2026	83.54	83.54	81.10	81.46	81.46	-1.86%	16,216,261
Sep 1, 2026	83.90	84.68	81.86	83.00	83.00	-2.49%	21,005,244
Aug 28, 2026	85.50	85.84	84.36	85.12	85.12	-0.33%	9,544,108
Aug 27, 2026	85.58	87.02	85.14	85.40	85.40	-0.42%	8,233,894
Aug 26, 2026	85.00	86.65	84.82	85.76	85.76	1.01%	13,901,145
Aug 25, 2026	84.00	85.78	83.60	84.90	84.90	1.99%	10,093,654
Aug 24, 2026	82.70	83.64	82.08	83.24	83.24	0.51%	9,855,900
Aug 21, 2026	82.90	83.46	82.58	82.82	82.82	0.34%	8,242,414
Aug 20, 2026	84.56	84.76	82.54	82.54	82.54	-2.32%	16,556,672
Aug 19, 2026	83.20	84.76	82.30	84.50	84.50	1.25%	12,688,634
Aug 18, 2026	83.34	84.30	83.14	83.46	83.46	-1.18%	10,284,894
Aug 17, 2026	85.84	85.84	84.16	84.46	84.46	-1.72%	10,920,387
Aug 14, 2026	87.10	87.42	85.32	85.94	85.94	-0.85%	9,658,574
Aug 13, 2026	86.00	87.66	84.88	86.68	86.68	1.83%	14,852,174
Aug 12, 2026	84.22	87.32	84.12	85.12	85.12	0.78%	30,517,974
Aug 11, 2026	82.76	84.50	81.84	84.46	84.46	1.98%	21,100,427
Aug 10, 2026	84.84	85.04	82.30	82.82	82.82	-2.03%	15,267,243
Aug 7, 2026	83.94	85.04	82.92	84.54	84.54	0.64%	12,410,974
Aug 6, 2026	83.00	84.74	82.68	84.00	84.00	1.40%	28,124,339
Aug 5, 2026	81.90	82.84	80.44	82.84	82.84	1.87%	19,347,686
Aug 4, 2026	80.00	81.66	78.44	81.32	81.32	1.62%	38,554,690
Aug 3, 2026	78.42	81.98	78.42	80.02	80.02	2.59%	31,238,091
Jul 31, 2026	78.98	80.70	76.30	78.00	78.00	-6.07%	48,032,453
Jul 30, 2026	82.58	84.20	82.12	83.04	83.04	0.17%	16,994,682
Jul 29, 2026	84.86	84.90	82.54	82.90	82.90	-1.73%	12,020,085
Jul 28, 2026	84.20	84.48	82.96	84.36	84.36	0.93%	17,390,116
Jul 27, 2026	84.28	85.00	82.50	83.58	83.58	0.97%	10,982,862
Jul 24, 2026	81.26	83.32	80.76	82.78	82.78	1.87%	10,292,081
Jul 23, 2026	81.86	82.56	80.42	81.26	81.26	-0.76%	16,522,798
Jul 22, 2026	79.82	82.42	79.02	81.88	81.88	2.56%	8,838,508
Jul 21, 2026	80.16	80.82	79.38	79.84	79.84	-0.47%	10,171,369
Jul 20, 2026	82.00	82.56	80.18	80.22	80.22	-3.65%	10,628,825
Jul 17, 2026	82.00	84.53	81.80	83.26	83.26	-0.24%	9,064,279
Jul 16, 2026	82.62	83.46	81.86	83.46	83.46	1.26%	11,941,884
Jul 15, 2026	79.82	82.76	79.12	82.42	82.42	3.52%	12,987,222
Jul 14, 2026	79.56	80.41	78.58	79.62	79.62	-0.95%	14,094,256
Jul 13, 2026	78.18	81.55	78.18	80.38	80.38	2.08%	12,393,146
Jul 10, 2026	78.30	78.92	77.60	78.74	78.74	0.95%	12,151,873