Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.90	14.90	14.49	14.58	14.58	-1.35%	34,338
Jan 29, 2026	14.90	14.90	14.66	14.78	14.78	-0.34%	20,107
Jan 28, 2026	14.83	14.89	14.80	14.83	14.83	0.95%	28,005
Jan 27, 2026	14.42	14.70	14.42	14.69	14.69	0.48%	8,263
Jan 26, 2026	14.52	14.73	14.52	14.62	14.62	0.43%	11,454
Jan 23, 2026	14.38	14.58	14.31	14.56	14.56	0.54%	32,796
Jan 22, 2026	14.41	14.53	14.41	14.48	14.48	0.42%	33,324
Jan 21, 2026	14.27	14.50	14.25	14.42	14.42	0.91%	47,941
Jan 20, 2026	14.24	14.36	14.18	14.29	14.29	0.07%	160,972
Jan 16, 2026	13.95	14.33	13.95	14.28	14.28	2.42%	25,731
Jan 15, 2026	13.85	14.02	13.83	13.94	13.94	-0.21%	15,741
Jan 14, 2026	14.19	14.19	13.92	13.97	13.97	-2.97%	30,998
Jan 13, 2026	14.24	14.59	14.24	14.40	14.40	-2.57%	33,853
Jan 12, 2026	14.77	14.99	14.70	14.78	14.78	1.25%	55,792
Jan 9, 2026	14.46	14.74	14.45	14.60	14.60	1.23%	16,755
Jan 8, 2026	14.38	14.52	14.38	14.42	14.42	-0.71%	17,424
Jan 7, 2026	14.47	14.58	14.38	14.52	14.52	2.27%	7,456
Jan 6, 2026	14.51	14.53	14.19	14.20	14.20	-2.34%	51,796
Jan 5, 2026	14.35	14.62	14.35	14.54	14.54	1.18%	62,599
Jan 2, 2026	14.32	14.39	14.28	14.37	14.37	-0.21%	30,871
Dec 31, 2025	14.40	14.41	14.38	14.40	14.40	0.91%	4,358
Dec 30, 2025	14.76	14.76	14.08	14.27	14.27	1.42%	7,958
Dec 29, 2025	13.99	14.35	13.99	14.07	14.07	0.29%	31,521
Dec 26, 2025	14.03	14.06	13.98	14.03	14.03	0.11%	17,521
Dec 24, 2025	14.03	14.04	14.00	14.02	14.02	0.23%	8,730
Dec 23, 2025	13.71	14.03	13.71	13.98	13.98	0.72%	18,467
Dec 22, 2025	13.81	13.98	13.73	13.88	13.88	1.78%	43,261
Dec 19, 2025	13.66	13.86	13.62	13.64	13.64	-1.52%	37,590
Dec 18, 2025	13.92	13.99	13.82	13.85	13.85	0.29%	27,022
Dec 17, 2025	13.88	13.94	13.81	13.81	13.81	0.91%	29,247
Dec 16, 2025	13.64	13.79	13.56	13.69	13.69	1.15%	97,302
Dec 15, 2025	13.47	13.60	13.47	13.53	13.53	-0.07%	78,916
Dec 12, 2025	13.56	13.69	13.50	13.54	13.54	0.24%	23,807
Dec 11, 2025	13.47	13.58	13.47	13.51	13.51	2.06%	66,854
Dec 10, 2025	13.41	13.46	13.17	13.24	13.24	0.02%	35,387
Dec 9, 2025	13.36	13.37	13.23	13.23	13.23	-0.81%	33,678
Dec 8, 2025	13.56	13.56	13.26	13.34	13.34	-2.49%	63,749
Dec 5, 2025	13.77	13.80	13.62	13.68	13.68	1.03%	42,462
Dec 4, 2025	13.49	13.73	13.49	13.54	13.54	0.37%	53,949
Dec 3, 2025	13.34	13.56	13.34	13.49	13.49	0.37%	34,639
Dec 2, 2025	13.47	13.48	13.30	13.44	13.44	0.90%	1,091,496
Dec 1, 2025	13.36	13.52	13.28	13.32	13.32	-1.26%	226,607
Nov 28, 2025	13.52	13.54	13.24	13.49	13.49	0.97%	614,699
Nov 26, 2025	13.46	13.49	13.33	13.36	13.36	-0.89%	1,452,343
Nov 25, 2025	13.31	13.59	13.31	13.48	13.48	2.28%	1,320,816
Nov 24, 2025	13.13	13.30	13.11	13.18	13.18	1.23%	1,651,144
Nov 21, 2025	12.95	13.20	12.92	13.02	13.02	3.83%	933,207
Nov 20, 2025	12.89	12.95	12.54	12.54	12.54	-2.53%	208,365
Nov 19, 2025	13.03	13.13	12.83	12.87	12.87	-1.72%	36,363
Nov 18, 2025	13.07	13.15	13.06	13.09	13.09	0.25%	56,235