Taylor Wimpey plc (TWODF)
OTCMKTS
· Delayed Price · Currency is USD
1.674
+0.066 (4.10%)
Jun 10, 2025, 9:48 AM EDT
Taylor Wimpey Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - |
May 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
May 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.64% | 140 |
Apr 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
Apr 29, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
Apr 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
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 |