Taylor Wimpey plc (TWODF)
OTCMKTS · Delayed Price · Currency is USD
1.410
-0.060 (-4.08%)
Jul 16, 2025, 4:00 PM EDT
Taylor Wimpey Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.34% | 16,900 |
Jul 15, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1 |
Jul 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.71% | 451 |
Jul 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
Jul 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
Jul 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
Jul 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 2,489 |
Jul 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 764 |
Jul 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
Jul 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 30,692 |
Jul 1, 2025 | 1.60 | 1.64 | 1.53 | 1.53 | 1.53 | -5.85% | 4,791 |
Jun 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
Jun 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
Jun 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
Jun 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
Jun 24, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
Jun 23, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | 3.11% | 76,607 |
Jun 20, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1 |
Jun 18, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -4.77% | 1,546 |
Jun 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
Jun 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 68 |
Jun 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.44% | 46,187 |
Jun 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 78,279 |
Jun 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 4,440 |
Jun 10, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | 1.99% | 49,311 |
Jun 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.01% | 2,684 |
Jun 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | 457 |
Jun 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.86% | 4,321 |
Jun 4, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 4,411 |
Jun 3, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -6.10% | 935 |
Jun 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.80% | 507 |
May 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | 366,804 |
May 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.58% | 147,890 |
May 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 73,247 |
May 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1 |
May 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
May 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.15% | 5,739 |
May 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
May 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1 |
May 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
May 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
May 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
May 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 6 |
May 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
May 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
May 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.80% | 281 |
May 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 26,639 |
May 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
May 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5 |
May 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |