Taylor Wimpey plc (TWODF)
OTCMKTS · Delayed Price · Currency is USD
1.432
-0.088 (-5.79%)
At close: Feb 5, 2026
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.79% | 238 |
| Feb 4, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 6.29% | 2,027 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 238 |
| Feb 2, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.02% | 3,261 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.61% | 3,087 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | 171 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | 10,842 |
| Jan 26, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 11,717 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 3,725 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | 1,290 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -6.12% | 11,610 |
| Jan 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 6.52% | 177 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | 531 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | 55,373 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | 3,258 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | 1,000 |
| Dec 29, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.41 | -0.70% | 98,556 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | 2,880 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.18% | 7,784 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,806 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.36% | 11,653 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 0.36% | 11,415 |
| Dec 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.01% | 6,492 |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.89% | 405,086 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.83% | 28,541 |
| Dec 4, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.78% | 57,033 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 7,661 |
| Nov 26, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 4,507 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.13% | 408,476 |
| Nov 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.49% | 11,319 |
| Nov 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.43% | 6,548 |
| Nov 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.15% | 487 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.48% | 1,826 |
| Nov 3, 2025 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 3.73% | 9,599 |
| Oct 31, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -7.37% | 2,600 |
| Oct 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.76% | 138 |
| Oct 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 13.43% | 2,019 |
| Oct 23, 2025 | 1.35 | 1.44 | 1.33 | 1.34 | 1.34 | -7.01% | 4,251 |
| Oct 22, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 5.18% | 4,107 |
| Oct 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.86% | 3,862 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.83% | 4,223 |
| Oct 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.08% | 597 |
| Oct 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.32 | -4.31% | 378 |
| Oct 6, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.37 | 1.41% | 51,378 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 6.37% | 8,554 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | -0.37% | 11,446 |
| Sep 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.28 | -0.74% | 1,000 |
| Sep 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.29 | 2.27% | 1,682 |
| Sep 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.26 | -1.64% | 4,000 |
| Sep 22, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.28 | -0.59% | 780 |