Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	83.66	84.82	82.40	83.18	-	-1.47%	3,947,465
Apr 23, 2026	84.50	85.20	83.80	84.42	84.42	-1.26%	24,634,757
Apr 22, 2026	85.06	85.70	84.50	85.50	85.50	0.83%	39,023,270
Apr 21, 2026	85.00	85.90	84.24	84.80	84.80	-0.66%	37,600,420
Apr 20, 2026	86.04	86.26	85.02	85.36	85.36	-2.85%	20,659,799
Apr 17, 2026	84.80	89.06	84.14	87.86	87.86	3.17%	38,260,218
Apr 16, 2026	85.44	86.82	84.82	85.16	85.16	0.12%	21,941,440
Apr 15, 2026	85.78	86.64	84.46	85.06	85.06	0.31%	29,029,082
Apr 14, 2026	85.14	85.74	84.54	84.80	84.80	-0.28%	20,522,286
Apr 13, 2026	85.42	85.42	84.20	85.04	85.04	-1.23%	20,120,219
Apr 10, 2026	87.48	88.82	86.00	86.10	86.10	-1.40%	26,876,500
Apr 9, 2026	87.76	88.00	85.96	87.32	87.32	-1.02%	26,430,290
Apr 8, 2026	90.00	90.00	87.24	88.22	88.22	6.37%	72,799,730
Apr 7, 2026	85.00	85.78	82.57	82.94	82.94	-1.92%	27,099,590
Apr 2, 2026	84.34	85.20	83.28	84.56	84.56	-4.52%	37,697,588
Apr 1, 2026	90.62	91.64	87.50	88.56	85.61	-0.18%	43,834,610
Mar 31, 2026	87.88	89.32	87.74	88.72	85.76	1.14%	19,781,360
Mar 30, 2026	86.64	87.78	85.94	87.72	84.80	1.25%	16,701,080
Mar 27, 2026	88.10	88.92	83.49	86.64	83.75	-1.68%	26,783,890
Mar 26, 2026	88.66	88.90	87.48	88.12	85.18	-1.17%	20,812,150
Mar 25, 2026	87.00	89.16	86.93	89.16	86.19	4.01%	26,961,180
Mar 24, 2026	89.20	89.54	85.54	85.72	82.86	-3.27%	23,139,050
Mar 23, 2026	86.18	91.08	84.30	88.62	85.67	1.16%	35,247,280
Mar 20, 2026	91.00	91.49	87.60	87.60	84.68	-2.32%	198,731,100
Mar 19, 2026	93.00	93.60	89.42	89.68	86.69	-4.11%	29,180,710
Mar 18, 2026	95.22	96.22	93.50	93.52	90.40	-0.83%	17,174,120
Mar 17, 2026	94.84	95.82	93.84	94.30	91.16	-0.57%	25,578,970
Mar 16, 2026	94.48	96.00	94.04	94.84	91.68	0.17%	18,659,380
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%	30,495,350
Mar 11, 2026	97.30	99.04	96.70	97.24	94.00	-0.53%	22,790,420
Mar 10, 2026	98.34	100.45	97.40	97.76	94.50	1.58%	31,265,500
Mar 9, 2026	96.50	97.48	95.03	96.24	93.03	-2.23%	34,112,190
Mar 6, 2026	100.50	102.10	98.05	98.44	95.16	-2.10%	34,447,240
Mar 5, 2026	105.40	106.10	100.05	100.55	97.20	-1.32%	42,719,950
Mar 4, 2026	104.70	105.05	101.45	101.90	98.51	-2.63%	36,380,830
Mar 3, 2026	108.85	109.80	103.25	104.65	101.16	-5.04%	33,985,850
Mar 2, 2026	112.15	112.80	109.80	110.20	106.53	-2.52%	22,946,510
Feb 27, 2026	113.25	114.30	112.35	113.05	109.28	-0.35%	19,598,830
Feb 26, 2026	113.75	115.25	113.45	113.45	109.67	0.09%	9,827,780
Feb 25, 2026	115.00	115.65	112.90	113.35	109.57	-1.22%	15,926,590
Feb 24, 2026	115.50	115.85	114.15	114.75	110.93	0.04%	9,924,438
Feb 23, 2026	115.05	116.05	114.30	114.70	110.88	-0.22%	9,194,568
Feb 20, 2026	115.50	116.20	114.75	114.95	111.12	0.17%	12,614,190
Feb 19, 2026	116.50	116.50	114.58	114.75	110.93	-0.95%	15,232,360
Feb 18, 2026	116.50	116.70	115.10	115.85	111.99	-0.34%	11,909,800
Feb 17, 2026	114.00	116.65	113.85	116.25	112.38	2.20%	15,750,650
Feb 16, 2026	116.40	116.93	113.45	113.75	109.96	-2.36%	11,744,790
Feb 13, 2026	116.40	116.65	113.98	116.50	112.62	0.17%	12,203,330
Feb 12, 2026	115.90	116.75	113.55	116.30	112.43	0.82%	20,489,460