Taylor Wimpey plc (TWODF)
OTCMKTS · Delayed Price · Currency is USD
1.070
-0.060 (-5.31%)
Nov 6, 2026, 4:00 PM EST
TWODF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.89% | 250 |
| Oct 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.82% | 2,000 |
| Oct 27, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.34% | 46,095 |
| Oct 26, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.31% | 88,869 |
| Oct 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 11.77% | 155,462 |
| Oct 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.54% | 9,915 |
| Oct 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.24% | 2,999 |
| Oct 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.65% | 106 |
| Oct 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -1.83% | 5,172 |
| Oct 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.06% | 3,001 |
| Oct 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | 3,000 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | 1.76% | 5,418 |
| Sep 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | -4.04% | 168 |
| Sep 16, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 6.50% | 8,309 |
| Sep 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -6.89% | 3,075 |
| Sep 4, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | -3.24% | 416 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 6.32% | 177 |
| Aug 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | -0.57% | 3,617 |
| Jul 31, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -2.23% | 2,525 |
| Jul 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 2.68% | 555 |
| Jul 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -1.88% | 387 |
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -3.09% | 195 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 1.85% | 3,667 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 0.47% | 2,933 |
| Jul 20, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | 5.11% | 1,409 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.01 | -3.97% | 4,362 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 1.43% | 3,916 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -1.41% | 7,782 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.05 | 1.07 | 1.05 | -0.47% | 85,385 |
| Jun 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | 4.90% | 13,065 |
| Jun 22, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.00 | -0.49% | 3,932 |
| Jun 15, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.01 | 1.49% | 16,467 |
| Jun 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 1.72% | 7,293 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | -3.31% | 7,617 |
| Jun 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 1.67% | 3,832 |
| Jun 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -4.17% | 19,523 |
| Jun 5, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.04 | 1.68% | 6,823 |
| Jun 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 9.12% | 96,342 |
| Jun 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.94 | -6.40% | 154 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 0.67% | 45,290 |
| Jun 1, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 0.99 | -5.33% | 14,714 |
| May 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 6,443 |
| May 22, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.05 | -2.11% | 40,170 |
| May 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 5.95% | 123 |
| May 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.96% | 9,916 |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -3.59% | 7,088 |
| May 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | 7,923 |
| May 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -4.95% | 285,835 |
| May 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -0.45% | 3,001 |
| May 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | -3.38% | 6,552 |