Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	13.49	13.49	13.32	13.32	-	-4.01%	183
Nov 11, 2025	13.94	14.00	13.88	13.88	13.88	-0.43%	81,880
Nov 10, 2025	13.77	13.94	13.71	13.94	13.94	2.97%	29,761
Nov 7, 2025	13.46	13.59	13.46	13.54	13.54	-0.24%	30,935
Nov 6, 2025	13.80	13.80	13.51	13.57	13.57	0.04%	12,222
Nov 5, 2025	13.63	13.65	13.53	13.57	13.57	-0.48%	17,849
Nov 4, 2025	13.74	13.82	13.58	13.63	13.63	-0.94%	33,264
Nov 3, 2025	13.80	13.87	13.76	13.76	13.76	-0.29%	29,887
Oct 31, 2025	13.83	13.97	13.76	13.80	13.80	-0.33%	32,892
Oct 30, 2025	13.90	14.01	13.84	13.85	13.85	-1.61%	38,180
Oct 29, 2025	14.14	14.21	13.99	14.07	14.07	-1.87%	15,577
Oct 28, 2025	14.36	14.44	14.33	14.34	14.34	-1.31%	22,079
Oct 27, 2025	14.66	14.74	14.42	14.53	14.53	-0.14%	25,662
Oct 24, 2025	14.68	14.74	14.55	14.55	14.55	0.48%	28,847
Oct 23, 2025	14.56	14.56	14.39	14.48	14.48	0.26%	15,108
Oct 22, 2025	14.42	14.70	14.41	14.44	14.44	3.11%	55,355
Oct 21, 2025	13.82	14.07	13.82	14.01	14.01	0.99%	57,952
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