Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	82.00	84.52	81.90	83.26	83.26	-0.24%	9,064,197
Jul 16, 2026	82.62	83.46	81.98	83.46	83.46	1.26%	11,941,865
Jul 15, 2026	79.82	82.76	79.14	82.42	82.42	3.52%	12,987,167
Jul 14, 2026	79.56	80.40	78.58	79.62	79.62	-0.95%	14,094,238
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
Jul 9, 2026	77.78	78.62	76.58	78.00	78.00	1.62%	12,969,754
Jul 8, 2026	79.00	79.68	75.94	76.76	76.76	-3.79%	20,776,839
Jul 7, 2026	80.26	81.12	79.46	79.78	79.78	-0.40%	22,035,431
Jul 6, 2026	81.50	81.58	79.45	80.10	80.10	-0.84%	8,981,484
Jul 3, 2026	80.56	80.80	79.80	80.78	80.78	1.13%	7,316,030
Jul 2, 2026	79.64	80.96	79.12	79.88	79.88	-0.55%	9,388,824
Jul 1, 2026	80.70	81.12	78.86	80.32	80.32	-0.45%	26,754,058
Jun 30, 2026	81.70	81.78	79.56	80.68	80.68	-1.35%	18,645,200
Jun 29, 2026	83.14	83.62	81.78	81.78	81.78	-2.46%	12,296,012
Jun 26, 2026	84.56	86.20	83.02	83.84	83.84	-0.87%	13,390,799
Jun 25, 2026	83.00	85.36	83.00	84.58	84.58	2.03%	23,906,425
Jun 24, 2026	79.04	83.14	78.78	82.90	82.90	5.36%	19,342,898
Jun 23, 2026	78.40	79.38	77.62	78.68	78.68	-1.35%	10,536,371
Jun 22, 2026	79.26	79.80	77.38	79.76	79.76	1.01%	9,266,508
Jun 19, 2026	80.00	80.00	78.96	78.96	78.96	-1.23%	30,877,320
Jun 18, 2026	78.80	79.96	77.96	79.94	79.94	0.48%	16,684,580
Jun 17, 2026	77.06	79.56	76.95	79.56	79.56	3.46%	19,627,530
Jun 16, 2026	76.90	77.54	75.84	76.90	76.90	0.29%	19,290,460
Jun 15, 2026	76.00	77.38	75.83	76.68	76.68	2.51%	22,218,750
Jun 12, 2026	75.70	77.02	74.52	74.80	74.80	0.94%	40,306,830
Jun 11, 2026	75.00	75.64	74.10	74.10	74.10	-2.17%	27,671,610
Jun 10, 2026	77.50	77.64	75.02	75.74	75.74	-1.20%	19,997,190
Jun 9, 2026	75.14	77.53	74.96	76.66	76.66	1.81%	22,607,750
Jun 8, 2026	77.12	77.44	75.30	75.30	75.30	-2.69%	13,887,755
Jun 5, 2026	77.48	78.76	77.00	77.38	77.38	0.23%	12,979,190
Jun 4, 2026	76.88	78.30	76.08	77.20	77.20	1.15%	18,859,560
Jun 3, 2026	76.00	77.00	75.56	76.32	76.32	0.03%	25,840,270
Jun 2, 2026	76.88	78.58	76.30	76.30	76.30	-0.10%	26,792,660
Jun 1, 2026	79.62	79.82	76.38	76.38	76.38	-4.26%	17,713,510
May 29, 2026	81.36	81.90	79.78	79.78	79.78	-1.43%	18,374,440
May 28, 2026	80.50	81.70	80.00	80.94	80.94	-0.71%	14,889,950
May 27, 2026	80.10	81.86	79.94	81.52	81.52	2.18%	12,827,640
May 26, 2026	79.60	80.72	79.34	79.78	79.78	0.28%	11,929,100
May 22, 2026	78.94	81.34	78.75	79.56	79.56	1.30%	21,836,560
May 21, 2026	78.62	79.50	78.18	78.54	78.54	-	16,311,810
May 20, 2026	76.46	78.76	76.00	78.54	78.54	2.16%	20,330,830
May 19, 2026	77.00	78.22	76.32	76.88	76.88	-0.26%	42,509,160
May 18, 2026	77.24	77.60	75.70	77.08	77.08	-0.75%	34,605,270
May 15, 2026	78.50	79.54	77.02	77.66	77.66	-2.29%	33,169,920
May 14, 2026	78.96	80.08	78.96	79.48	79.48	0.89%	12,875,600
May 13, 2026	79.74	80.06	78.12	78.78	78.78	-1.03%	40,054,330
May 12, 2026	80.96	81.18	79.60	79.60	79.60	-2.36%	43,061,330
May 11, 2026	82.30	82.70	80.68	81.52	81.52	-1.57%	34,430,580
May 8, 2026	82.50	84.49	82.02	82.82	82.82	-0.02%	27,156,530