Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.25	13.51	13.22	13.51	13.51	1.43%	34,090
Sep 11, 2025	13.10	13.33	13.10	13.32	13.32	0.99%	31,925
Sep 10, 2025	13.32	13.32	13.12	13.19	13.19	-0.32%	18,298
Sep 9, 2025	13.33	13.38	13.18	13.23	13.23	-1.07%	37,659
Sep 8, 2025	13.40	13.48	13.27	13.38	13.38	0.65%	68,072
Sep 5, 2025	13.25	13.36	13.24	13.29	13.29	2.55%	123,331
Sep 4, 2025	12.93	12.96	12.86	12.96	12.96	2.53%	62,649
Sep 3, 2025	12.71	12.83	12.54	12.64	12.64	1.36%	167,861
Sep 2, 2025	12.41	12.73	12.32	12.47	12.47	-3.86%	110,205
Aug 29, 2025	13.00	13.04	12.90	12.97	12.97	-1.29%	88,208
Aug 28, 2025	13.15	13.16	13.08	13.14	13.14	-1.72%	102,126
Aug 27, 2025	13.17	13.47	13.17	13.37	13.37	-0.84%	58,973
Aug 26, 2025	13.56	13.56	13.32	13.48	13.48	-0.16%	78,726
Aug 25, 2025	13.41	13.68	13.33	13.51	13.51	-0.84%	147,992
Aug 22, 2025	13.30	13.66	13.30	13.62	13.62	3.20%	46,615
Aug 21, 2025	13.29	13.29	13.17	13.20	13.20	-2.16%	24,112
Aug 20, 2025	13.46	13.50	13.45	13.49	13.49	-0.41%	20,614
Aug 19, 2025	13.53	13.59	13.50	13.55	13.55	1.16%	38,626
Aug 18, 2025	13.43	13.47	13.34	13.39	13.39	-1.11%	182,366
Aug 15, 2025	13.59	13.81	13.50	13.54	13.54	-0.73%	25,607
Aug 14, 2025	13.60	13.72	13.54	13.64	13.64	-0.73%	31,492
Aug 13, 2025	13.55	13.76	13.55	13.74	13.74	1.25%	11,964
Aug 12, 2025	13.49	13.79	13.49	13.57	13.57	1.34%	63,079
Aug 11, 2025	13.52	13.52	13.38	13.39	13.39	-1.03%	71,585
Aug 8, 2025	13.57	13.61	13.47	13.53	13.53	0.59%	53,285
Aug 7, 2025	13.47	13.49	13.38	13.45	13.45	-0.15%	23,751
Aug 6, 2025	13.47	13.63	13.45	13.47	13.47	-0.22%	30,497
Aug 5, 2025	13.61	13.62	13.50	13.50	13.50	-0.15%	50,239
Aug 4, 2025	13.57	13.59	13.41	13.52	13.52	0.75%	195,316
Aug 1, 2025	13.37	13.69	13.36	13.42	13.42	-0.59%	34,059
Jul 31, 2025	13.46	13.62	13.45	13.50	13.50	1.35%	88,324
Jul 30, 2025	13.35	13.55	13.24	13.32	13.32	-7.18%	65,544
Jul 29, 2025	14.40	14.66	14.31	14.35	14.35	-2.58%	11,314
Jul 28, 2025	14.58	14.79	14.50	14.73	14.73	-1.14%	25,748
Jul 25, 2025	14.80	14.93	14.78	14.90	14.90	-0.60%	17,969
Jul 24, 2025	15.20	15.20	14.96	14.99	14.99	-1.12%	20,041
Jul 23, 2025	15.15	15.19	15.01	15.16	15.16	0.07%	37,991
Jul 22, 2025	14.86	15.17	14.83	15.15	15.15	1.13%	86,412
Jul 21, 2025	15.03	15.19	14.85	14.98	14.98	1.56%	18,774
Jul 18, 2025	14.93	14.95	14.75	14.75	14.75	-0.47%	19,303
Jul 17, 2025	14.79	14.95	14.71	14.82	14.82	2.63%	28,297
Jul 16, 2025	14.65	14.65	14.44	14.44	14.44	-1.57%	56,414
Jul 15, 2025	14.88	14.89	14.63	14.67	14.67	-2.82%	13,390
Jul 14, 2025	15.20	15.40	14.96	15.10	15.10	-0.10%	43,553
Jul 11, 2025	15.21	15.21	15.07	15.11	15.11	-0.46%	42,843
Jul 10, 2025	15.43	15.52	15.18	15.18	15.18	-1.81%	150,021
Jul 9, 2025	15.56	15.59	15.34	15.46	15.46	-0.32%	95,145
Jul 8, 2025	15.32	15.52	15.23	15.51	15.51	0.91%	15,886
Jul 7, 2025	15.49	15.63	15.27	15.37	15.37	-2.54%	11,462
Jul 3, 2025	15.79	15.94	15.66	15.77	15.77	0.70%	21,102