Taylor Wimpey plc (TWODF)
OTCMKTS · Delayed Price · Currency is USD
1.020
0.00 (0.00%)
At close: Jun 22, 2026
TWODF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.49% | 3,932 |
| Jun 15, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 1.49% | 16,467 |
| Jun 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.72% | 7,293 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.31% | 7,617 |
| Jun 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.67% | 3,832 |
| Jun 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.17% | 19,523 |
| Jun 5, 2026 | 0.99 | 1.05 | 0.99 | 1.05 | 1.05 | 1.68% | 6,823 |
| Jun 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.12% | 96,342 |
| Jun 3, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.40% | 154 |
| Jun 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.67% | 45,290 |
| Jun 1, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -5.33% | 14,714 |
| May 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 6,443 |
| May 22, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -2.11% | 40,170 |
| May 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.95% | 123 |
| May 18, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.96% | 9,916 |
| May 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.59% | 7,088 |
| May 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 7,923 |
| May 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.95% | 285,835 |
| May 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 3,001 |
| May 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.38% | 6,552 |
| May 7, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 3.96% | 6,341 |
| May 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 6.67% | 13,531 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.83% | 2,284 |
| Apr 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.33% | 2,951 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.47% | 155 |
| Apr 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 3,714 |
| Apr 22, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.30% | 6,089 |
| Apr 21, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.20% | 7,079 |
| Apr 20, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.68% | 8,243 |
| Apr 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.74% | 121 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | 9,913 |
| Apr 13, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -0.91% | 20,014 |
| Apr 7, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.08% | 8,747 |
| Apr 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.33% | 48,565 |
| Apr 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -2.16% | 1,000 |
| Mar 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -1.31% | 297 |
| Mar 25, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 1.24% | 101 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | 1.95% | 52,876 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -6.56% | 344 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 0.80% | 7,847 |
| Mar 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | -0.79% | 1,456 |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | -3.63% | 3,871 |
| Mar 5, 2026 | 1.25 | 1.39 | 1.25 | 1.31 | 1.27 | -8.84% | 52,332 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.39 | -3.74% | 1,400 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | -3.48% | 203 |
| Feb 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.50 | 3.33% | 1,172 |
| Feb 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 3.45% | 2,899 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40 | -5.23% | 5,001 |
| Feb 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.48 | 6.84% | 704 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -5.79% | 238 |