Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	73.84	75.20	72.80	73.12	73.12	-0.46%	13,552,458
Oct 12, 2026	73.66	74.94	72.18	73.46	73.46	0.03%	17,206,100
Oct 9, 2026	75.52	75.70	73.36	73.44	73.44	-1.29%	26,498,812
Oct 8, 2026	76.04	76.34	74.20	74.40	74.40	-1.98%	33,082,783
Oct 7, 2026	79.88	79.88	77.10	77.10	75.90	-3.48%	25,471,675
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	80.03	-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	-0.21%	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	1.99%	10,093,654
Aug 24, 2026	82.70	83.64	82.08	83.24	81.94	0.51%	9,855,900
Aug 21, 2026	82.90	83.46	82.58	82.82	81.53	0.34%	8,242,414
Aug 20, 2026	84.56	84.76	82.54	82.54	81.26	-2.32%	16,556,672
Aug 19, 2026	83.20	84.76	82.30	84.50	83.18	1.25%	12,688,634
Aug 18, 2026	83.34	84.30	83.14	83.46	82.16	-1.18%	10,284,894
Aug 17, 2026	85.84	85.84	84.16	84.46	83.15	-1.72%	10,920,387
Aug 14, 2026	87.10	87.42	85.32	85.94	84.60	-0.85%	9,658,574
Aug 13, 2026	86.00	87.66	84.88	86.68	85.33	1.83%	14,852,174
Aug 12, 2026	84.22	87.32	84.12	85.12	83.80	0.78%	30,517,974
Aug 11, 2026	82.76	84.50	81.84	84.46	83.15	1.98%	21,100,427
Aug 10, 2026	84.84	85.04	82.30	82.82	81.53	-2.03%	15,267,243
Aug 7, 2026	83.94	85.04	82.92	84.54	83.22	0.64%	12,410,974
Aug 6, 2026	83.00	84.74	82.68	84.00	82.69	1.40%	28,124,339
Aug 5, 2026	81.90	82.84	80.44	82.84	81.55	1.87%	19,347,686
Aug 4, 2026	80.00	81.66	78.44	81.32	80.05	1.62%	38,554,690