Taylor Wimpey plc (TWODF)
OTCMKTS
· Delayed Price · Currency is USD
1.530
+0.170 (12.50%)
Apr 24, 2025, 4:00 PM EDT
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 3 |
| Apr 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 24,285 |
| Apr 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 19.70% | 10,916 |
| Apr 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.32% | 708 |
| Apr 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 105 |
| Apr 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 156 |
| Apr 2, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.20% | 3,676 |
| Mar 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -8.71% | 933 |
| Mar 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | 37 |
| Mar 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 24, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | 30 |
| Mar 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Mar 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | 5.00% | 952 |
| Mar 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | - | 4 |
| Mar 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | - | - |
| Mar 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | - | - |
| Mar 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | -5.41% | 9,905 |
| Mar 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | - | - |
| Mar 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | - | - |
| Mar 6, 2025 | 1.33 | 1.48 | 1.33 | 1.48 | 1.42 | 3.14% | 917 |
| Mar 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | 1.49% | 2,729 |
| Mar 4, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -0.42% | 631,163 |
| Mar 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -0.70% | 18,239 |
| Feb 28, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 3.92% | 1,552 |
| Feb 27, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | -7.15% | 10,747 |
| Feb 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | - | - |
| Feb 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | - | 28,296 |
| Feb 24, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.42 | 3.64% | 2,580 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 2.73% | 12,963 |
| Feb 20, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.33 | 1.02% | 247 |
| Feb 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | -6.89% | 970 |
| Feb 18, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.42 | 1.02% | 20,230 |
| Feb 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | - | - |
| Feb 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | 6.93% | 9,737 |