Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	76.88	78.30	76.88	77.20	77.20	1.15%	18,859,491
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	78.23	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
May 7, 2026	82.98	83.62	81.92	82.84	82.84	0.49%	27,791,990
May 6, 2026	80.00	84.14	80.00	82.44	82.44	4.25%	37,271,770
May 5, 2026	79.06	79.48	78.33	79.08	79.08	-0.45%	70,164,810
May 1, 2026	78.00	79.70	77.46	79.44	79.44	2.08%	15,052,110
Apr 30, 2026	76.00	78.00	75.80	77.82	77.82	1.94%	28,373,010
Apr 29, 2026	79.00	79.32	76.04	76.34	76.34	-3.37%	23,671,740
Apr 28, 2026	81.00	82.63	78.45	79.00	79.00	-5.25%	58,131,410
Apr 27, 2026	84.30	84.88	82.72	83.38	83.38	-0.71%	20,466,800
Apr 24, 2026	83.66	84.82	82.40	83.98	83.98	-0.52%	25,538,650
Apr 23, 2026	84.50	85.22	83.80	84.42	84.42	-1.26%	24,637,500
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	86.32	85.00	85.36	85.36	-2.85%	20,672,010
Apr 17, 2026	84.80	89.08	84.12	87.86	87.86	3.17%	38,260,220
Apr 16, 2026	85.44	86.82	84.82	85.16	85.16	0.12%	21,941,990
Apr 15, 2026	85.78	86.78	84.45	85.06	85.06	0.31%	29,029,570
Apr 14, 2026	85.14	85.82	84.54	84.80	84.80	-0.28%	20,522,340
Apr 13, 2026	85.42	85.42	84.18	85.04	85.04	-1.23%	20,196,050
Apr 10, 2026	87.48	88.82	86.00	86.10	86.10	-1.40%	26,876,500
Apr 9, 2026	87.76	88.07	85.96	87.32	87.32	-1.02%	26,430,630
Apr 8, 2026	90.00	90.24	86.86	88.22	88.22	6.37%	72,919,130
Apr 7, 2026	85.00	85.78	82.57	82.94	82.94	-1.92%	27,099,620
Apr 2, 2026	84.34	85.20	83.26	84.56	84.56	-1.23%	38,565,890
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