Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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