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 | - | - |