Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	85.58	87.00	85.24	85.40	85.40	-0.42%	8,233,862
Aug 26, 2026	85.00	86.65	84.82	85.76	85.76	1.01%	13,901,145
Aug 25, 2026	84.00	85.78	83.60	84.90	84.90	1.99%	10,093,654
Aug 24, 2026	82.70	83.64	82.08	83.24	83.24	0.51%	9,855,900
Aug 21, 2026	82.90	83.46	82.58	82.82	82.82	0.34%	8,242,414
Aug 20, 2026	84.56	84.76	82.54	82.54	82.54	-2.32%	16,556,672
Aug 19, 2026	83.20	84.76	82.30	84.50	84.50	1.25%	12,688,634
Aug 18, 2026	83.34	84.30	83.14	83.46	83.46	-1.18%	10,284,894
Aug 17, 2026	85.84	85.84	84.16	84.46	84.46	-1.72%	10,920,387
Aug 14, 2026	87.10	87.42	85.32	85.94	85.94	-0.85%	9,658,574
Aug 13, 2026	86.00	87.66	84.88	86.68	86.68	1.83%	14,852,174
Aug 12, 2026	84.22	87.32	84.12	85.12	85.12	0.78%	30,517,974
Aug 11, 2026	82.76	84.50	81.84	84.46	84.46	1.98%	21,100,427
Aug 10, 2026	84.84	85.04	82.30	82.82	82.82	-2.03%	15,267,243
Aug 7, 2026	83.94	85.04	82.92	84.54	84.54	0.64%	12,410,974
Aug 6, 2026	83.00	84.74	82.68	84.00	84.00	1.40%	28,124,339
Aug 5, 2026	81.90	82.84	80.44	82.84	82.84	1.87%	19,347,686
Aug 4, 2026	80.00	81.66	78.44	81.32	81.32	1.62%	38,554,690
Aug 3, 2026	78.42	81.98	78.42	80.02	80.02	2.59%	31,238,091
Jul 31, 2026	78.98	80.70	76.30	78.00	78.00	-6.07%	48,032,453
Jul 30, 2026	82.58	84.20	82.12	83.04	83.04	0.17%	16,994,682
Jul 29, 2026	84.86	84.90	82.54	82.90	82.90	-1.73%	12,020,085
Jul 28, 2026	84.20	84.48	82.96	84.36	84.36	0.93%	17,390,116
Jul 27, 2026	84.28	85.00	82.50	83.58	83.58	0.97%	10,982,862
Jul 24, 2026	81.26	83.32	80.76	82.78	82.78	1.87%	10,292,081
Jul 23, 2026	81.86	82.56	80.42	81.26	81.26	-0.76%	16,522,798
Jul 22, 2026	79.82	82.42	79.02	81.88	81.88	2.56%	8,838,508
Jul 21, 2026	80.16	80.82	79.38	79.84	79.84	-0.47%	10,171,369
Jul 20, 2026	82.00	82.56	80.18	80.22	80.22	-3.65%	10,628,825
Jul 17, 2026	82.00	84.53	81.80	83.26	83.26	-0.24%	9,064,279
Jul 16, 2026	82.62	83.46	81.86	83.46	83.46	1.26%	11,941,884
Jul 15, 2026	79.82	82.76	79.12	82.42	82.42	3.52%	12,987,222
Jul 14, 2026	79.56	80.41	78.58	79.62	79.62	-0.95%	14,094,256
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