Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	80.68	84.34	78.30	84.18	84.18	5.07%	14,013,082
Oct 30, 2026	80.00	81.08	79.72	80.12	80.12	0.55%	10,004,147
Oct 29, 2026	78.92	80.81	77.56	79.68	79.68	1.32%	18,296,542
Oct 28, 2026	84.78	86.80	78.16	78.64	78.64	-7.26%	30,573,926
Oct 27, 2026	82.00	84.80	81.62	84.80	84.80	2.91%	15,216,270
Oct 26, 2026	82.88	83.40	81.78	82.40	82.40	-0.15%	10,568,202
Oct 23, 2026	81.92	83.08	80.81	82.52	82.52	1.53%	31,382,609
Oct 22, 2026	79.76	81.28	79.40	81.28	81.28	1.04%	12,573,814
Oct 21, 2026	78.82	80.64	78.06	80.44	80.44	1.41%	13,542,648
Oct 20, 2026	77.18	79.32	76.18	79.32	79.32	4.12%	14,932,251
Oct 19, 2026	77.00	77.74	75.56	76.18	76.18	-1.80%	8,733,596
Oct 16, 2026	76.80	77.76	76.28	77.58	77.58	1.17%	18,118,951
Oct 15, 2026	75.00	77.51	74.68	76.68	76.68	1.72%	30,963,957
Oct 14, 2026	73.02	75.38	72.94	75.38	75.38	3.23%	24,791,567
Oct 13, 2026	73.84	75.30	72.76	73.02	73.02	-0.60%	17,534,739
Oct 12, 2026	73.66	74.94	72.16	73.46	73.46	0.03%	17,205,997
Oct 9, 2026	75.52	75.84	73.36	73.44	73.44	-1.29%	26,498,805
Oct 8, 2026	76.04	76.65	74.20	74.40	74.40	-1.98%	33,082,615
Oct 7, 2026	79.88	79.88	77.10	77.10	75.90	-3.48%	26,082,353
Oct 6, 2026	79.26	80.16	78.90	79.88	78.64	1.53%	11,674,768
Oct 5, 2026	81.10	81.54	78.68	78.68	77.46	-3.34%	15,368,646
Oct 2, 2026	82.00	82.66	80.88	81.40	80.13	0.12%	12,491,774
Oct 1, 2026	85.42	85.42	81.30	81.30	80.04	-5.47%	18,213,943
Sep 30, 2026	87.36	88.64	85.52	86.00	84.66	-1.42%	16,531,473
Sep 29, 2026	89.42	89.86	87.24	87.24	85.88	-2.33%	27,024,685
Sep 28, 2026	98.80	98.80	88.80	89.32	87.93	11.51%	97,577,183
Sep 25, 2026	79.96	80.28	79.20	80.10	78.85	1.65%	8,530,285
Sep 24, 2026	79.48	80.82	78.60	78.80	77.57	-1.70%	11,916,429
Sep 23, 2026	81.40	81.73	79.88	80.16	78.91	-0.84%	14,619,389
Sep 22, 2026	79.18	81.24	78.44	80.84	79.58	2.30%	20,554,660
Sep 21, 2026	79.42	79.98	77.87	79.02	77.79	-0.33%	11,878,206
Sep 18, 2026	80.50	80.92	78.86	79.28	78.05	-2.10%	40,620,462
Sep 17, 2026	81.00	81.89	79.20	80.98	79.72	0.25%	15,332,103
Sep 16, 2026	76.50	81.05	76.50	80.78	79.52	5.87%	25,393,862
Sep 15, 2026	76.12	77.30	75.76	76.30	75.11	0.03%	26,021,408
Sep 14, 2026	77.32	78.02	75.66	76.28	75.09	-1.98%	13,290,367
Sep 11, 2026	77.26	78.46	77.18	77.82	76.61	-0.20%	16,546,771
Sep 10, 2026	80.00	80.44	77.98	77.98	76.77	-3.01%	20,095,562
Sep 9, 2026	81.10	81.58	79.97	80.40	79.15	-1.52%	11,418,170
Sep 8, 2026	81.44	82.24	80.52	81.64	80.37	-0.07%	9,513,111
Sep 7, 2026	82.26	83.00	81.58	81.70	80.43	-1.26%	6,790,671
Sep 4, 2026	82.22	83.22	81.80	82.74	81.45	0.39%	7,732,953
Sep 3, 2026	81.10	82.42	79.82	82.42	81.14	1.18%	11,779,472
Sep 2, 2026	83.54	83.54	81.10	81.46	80.19	-1.86%	16,216,287
Sep 1, 2026	83.90	84.74	81.82	83.00	81.71	-2.49%	21,051,821
Aug 28, 2026	85.50	85.84	84.36	85.12	83.80	-0.33%	9,544,108
Aug 27, 2026	85.58	87.02	85.14	85.40	84.07	-0.42%	8,233,894
Aug 26, 2026	85.00	86.65	84.82	85.76	84.43	1.01%	13,901,145
Aug 25, 2026	84.00	85.78	83.60	84.90	83.58	2.00%	10,093,654
Aug 24, 2026	82.70	83.64	82.08	83.24	81.94	0.51%	9,855,900