Taylor Wimpey plc (TWODF)
OTCMKTS · Delayed Price · Currency is USD
1.110
-0.010 (-0.89%)
May 11, 2026, 9:30 AM EST
TWODF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.63% | 13,531 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.79% | 2,284 |
| Apr 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 2,951 |
| Apr 28, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.42% | 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 | -3.65% | 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 | -3.66% | 3,871 |
| Mar 5, 2026 | 1.25 | 1.39 | 1.25 | 1.31 | 1.27 | -8.82% | 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 |
| Feb 4, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.47 | 6.29% | 2,027 |
| Feb 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -4.03% | 238 |
| Feb 2, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.44 | 1.02% | 3,261 |
| Jan 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -0.61% | 3,087 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -1.07% | 171 |
| Jan 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 2.04% | 10,842 |
| Jan 26, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.42 | 2.80% | 11,717 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | 3,725 |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | 3.62% | 1,290 |
| Jan 20, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.33 | -6.12% | 11,610 |
| Jan 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.42 | 6.52% | 177 |
| Jan 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | -3.50% | 531 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | 0.70% | 55,373 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 5.19% | 3,258 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | -4.26% | 1,000 |
| Dec 29, 2025 | 1.35 | 1.43 | 1.35 | 1.41 | 1.36 | -0.70% | 98,556 |
| Dec 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 1.07% | 2,880 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | 2.18% | 7,784 |