Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	13.80	13.91	13.80	13.87	13.87	-0.93%	105,089
Oct 17, 2025	13.95	14.03	13.84	14.00	14.00	-1.96%	18,982
Oct 16, 2025	14.09	14.28	14.09	14.28	14.28	1.89%	120,268
Oct 15, 2025	14.15	14.20	13.98	14.02	14.02	-0.74%	12,598
Oct 14, 2025	13.95	14.12	13.92	14.12	14.12	1.12%	19,291
Oct 13, 2025	13.69	13.98	13.69	13.96	13.96	4.09%	41,971
Oct 10, 2025	13.74	13.74	13.38	13.42	13.42	-4.11%	26,338
Oct 9, 2025	13.95	14.04	13.90	13.99	13.36	-0.82%	16,374
Oct 8, 2025	14.21	14.21	13.90	14.11	13.47	0.47%	20,983
Oct 7, 2025	14.21	14.21	14.04	14.04	13.41	-1.20%	11,974
Oct 6, 2025	14.25	14.30	14.21	14.21	13.57	-0.70%	23,833
Oct 3, 2025	14.22	14.31	14.14	14.31	13.67	0.82%	25,836
Oct 2, 2025	14.06	14.24	14.01	14.19	13.56	0.74%	20,684
Oct 1, 2025	13.92	14.09	13.89	14.09	13.46	1.81%	51,316
Sep 30, 2025	13.86	13.86	13.66	13.84	13.22	-0.14%	76,078
Sep 29, 2025	14.06	14.06	13.59	13.86	13.24	4.05%	167,206
Sep 26, 2025	13.25	13.34	13.25	13.32	12.72	1.62%	32,531
Sep 25, 2025	13.08	13.20	13.07	13.11	12.52	-1.30%	34,994
Sep 24, 2025	13.35	13.39	13.28	13.28	12.69	0.08%	31,373
Sep 23, 2025	13.36	13.37	13.25	13.27	12.68	1.07%	23,060
Sep 22, 2025	13.13	13.19	13.03	13.13	12.54	-1.13%	40,262
Sep 19, 2025	13.29	13.32	13.22	13.28	12.69	-1.48%	38,373
Sep 18, 2025	13.36	13.48	13.32	13.48	12.88	0.37%	33,151
Sep 17, 2025	13.40	13.50	13.37	13.43	12.83	1.13%	43,146
Sep 16, 2025	13.20	13.28	13.17	13.28	12.69	0.47%	27,585
Sep 15, 2025	13.20	13.23	13.08	13.22	12.63	-2.16%	111,318
Sep 12, 2025	13.25	13.51	13.22	13.51	12.91	1.43%	34,090
Sep 11, 2025	13.10	13.33	13.10	13.32	12.72	0.99%	31,925
Sep 10, 2025	13.32	13.32	13.12	13.19	12.60	-0.32%	18,298
Sep 9, 2025	13.33	13.38	13.18	13.23	12.64	-1.07%	37,659
Sep 8, 2025	13.40	13.48	13.27	13.38	12.78	0.65%	68,072
Sep 5, 2025	13.25	13.36	13.24	13.29	12.70	2.55%	123,331
Sep 4, 2025	12.93	12.96	12.86	12.96	12.38	2.53%	62,649
Sep 3, 2025	12.71	12.83	12.54	12.64	12.07	1.36%	167,861
Sep 2, 2025	12.41	12.73	12.32	12.47	11.91	-3.86%	110,205
Aug 29, 2025	13.00	13.04	12.90	12.97	12.39	-1.29%	88,208
Aug 28, 2025	13.15	13.16	13.08	13.14	12.55	-1.72%	102,126
Aug 27, 2025	13.17	13.47	13.17	13.37	12.77	-0.84%	58,973
Aug 26, 2025	13.56	13.56	13.32	13.48	12.88	-0.16%	78,726
Aug 25, 2025	13.41	13.68	13.33	13.51	12.90	-0.84%	147,992
Aug 22, 2025	13.30	13.66	13.30	13.62	13.01	3.20%	46,615
Aug 21, 2025	13.29	13.29	13.17	13.20	12.61	-2.16%	24,112
Aug 20, 2025	13.46	13.50	13.45	13.49	12.89	-0.41%	20,614
Aug 19, 2025	13.53	13.59	13.50	13.55	12.94	1.16%	38,626
Aug 18, 2025	13.43	13.47	13.34	13.39	12.79	-1.11%	182,366
Aug 15, 2025	13.59	13.81	13.50	13.54	12.93	-0.73%	25,607
Aug 14, 2025	13.60	13.72	13.54	13.64	13.03	-0.73%	31,492
Aug 13, 2025	13.55	13.76	13.55	13.74	13.13	1.25%	11,964
Aug 12, 2025	13.49	13.79	13.49	13.57	12.96	1.34%	63,079
Aug 11, 2025	13.52	13.52	13.38	13.39	12.79	-1.03%	71,585