Taylor Wimpey plc (TWODY)
OTCMKTS · Delayed Price · Currency is USD
14.67
-0.43 (-2.82%)
Jul 15, 2025, 3:58 PM EDT
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 14.96 | 14.96 | 14.76 | 14.76 | - | -2.22% | 172 |
| 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 |
| Jul 2, 2025 | 15.84 | 15.84 | 15.54 | 15.66 | 15.66 | -4.87% | 34,609 |
| Jul 1, 2025 | 16.08 | 16.51 | 16.08 | 16.46 | 16.46 | -0.66% | 8,018 |
| Jun 30, 2025 | 16.17 | 16.62 | 16.17 | 16.57 | 16.57 | -3.89% | 26,665 |
| Jun 27, 2025 | 17.01 | 17.26 | 16.71 | 17.24 | 17.24 | 2.14% | 10,088 |
| Jun 26, 2025 | 16.69 | 16.97 | 16.66 | 16.88 | 16.88 | 1.69% | 20,866 |
| Jun 25, 2025 | 16.52 | 16.87 | 16.42 | 16.60 | 16.60 | -1.38% | 643,155 |
| Jun 24, 2025 | 16.61 | 17.09 | 16.61 | 16.83 | 16.83 | 1.83% | 231,808 |
| Jun 23, 2025 | 16.20 | 16.85 | 16.20 | 16.53 | 16.53 | -0.12% | 920,316 |
| Jun 20, 2025 | 16.21 | 16.55 | 16.14 | 16.55 | 16.55 | 1.47% | 1,484,897 |
| Jun 18, 2025 | 16.24 | 16.54 | 16.03 | 16.31 | 16.31 | -0.18% | 8,731 |
| Jun 17, 2025 | 16.50 | 16.54 | 16.22 | 16.34 | 16.34 | -1.51% | 13,973 |
| Jun 16, 2025 | 16.78 | 16.80 | 16.52 | 16.59 | 16.59 | -0.42% | 8,243 |
| Jun 13, 2025 | 16.67 | 16.73 | 16.60 | 16.66 | 16.66 | -2.17% | 15,765 |
| Jun 12, 2025 | 16.93 | 17.20 | 16.55 | 17.03 | 17.03 | 1.49% | 10,476 |
| Jun 11, 2025 | 16.42 | 17.05 | 16.42 | 16.78 | 16.78 | 0.54% | 69,814 |
| Jun 10, 2025 | 16.63 | 16.74 | 16.37 | 16.69 | 16.69 | 2.83% | 45,745 |
| Jun 9, 2025 | 15.92 | 16.23 | 15.79 | 16.23 | 16.23 | 2.88% | 6,247 |
| Jun 6, 2025 | 15.63 | 15.88 | 15.60 | 15.78 | 15.78 | 2.05% | 127,890 |
| Jun 5, 2025 | 15.54 | 15.59 | 15.40 | 15.46 | 15.46 | -1.85% | 144,940 |
| Jun 4, 2025 | 15.68 | 15.87 | 15.56 | 15.75 | 15.75 | 0.45% | 48,703 |
| Jun 3, 2025 | 15.75 | 15.79 | 15.68 | 15.68 | 15.68 | -2.85% | 16,392 |
| Jun 2, 2025 | 16.14 | 16.14 | 16.01 | 16.14 | 16.14 | -1.59% | 26,357 |
| May 30, 2025 | 16.39 | 16.40 | 16.02 | 16.40 | 16.40 | 0.24% | 626,657 |
| May 29, 2025 | 16.25 | 16.36 | 16.17 | 16.36 | 16.36 | -0.12% | 299,544 |
| May 28, 2025 | 16.06 | 16.39 | 16.06 | 16.38 | 16.38 | 1.24% | 193,520 |
| May 27, 2025 | 16.20 | 16.36 | 16.12 | 16.18 | 16.18 | -0.55% | 527,227 |
| May 23, 2025 | 15.86 | 16.38 | 15.78 | 16.27 | 16.27 | 2.55% | 474,364 |
| May 22, 2025 | 15.85 | 15.97 | 15.71 | 15.87 | 15.87 | -1.45% | 3,862 |
| May 21, 2025 | 16.21 | 16.31 | 15.98 | 16.10 | 16.10 | -0.53% | 7,436 |
| May 20, 2025 | 16.01 | 16.26 | 15.90 | 16.19 | 16.19 | 1.41% | 7,824 |
| May 19, 2025 | 15.81 | 15.96 | 15.67 | 15.96 | 15.96 | 1.35% | 13,388 |
| May 16, 2025 | 15.72 | 15.91 | 15.59 | 15.75 | 15.75 | 0.66% | 10,049 |
| May 15, 2025 | 15.62 | 15.67 | 15.54 | 15.65 | 15.65 | 0.55% | 26,249 |
| May 14, 2025 | 15.25 | 15.68 | 15.25 | 15.56 | 15.56 | -1.21% | 37,082 |
| May 13, 2025 | 15.40 | 15.93 | 15.40 | 15.75 | 15.75 | 0.77% | 11,063 |
| May 12, 2025 | 15.65 | 15.67 | 15.48 | 15.63 | 15.63 | -0.26% | 7,781 |
| May 9, 2025 | 15.76 | 15.76 | 15.51 | 15.67 | 15.67 | -1.82% | 4,555 |
| May 8, 2025 | 16.12 | 16.12 | 15.48 | 15.96 | 15.96 | -0.93% | 3,896 |
| May 7, 2025 | 16.18 | 16.18 | 15.83 | 16.11 | 16.11 | -0.19% | 10,794 |
| May 6, 2025 | 16.46 | 16.46 | 15.75 | 16.14 | 16.14 | -0.86% | 53,689 |
| May 5, 2025 | 15.69 | 16.48 | 15.69 | 16.28 | 16.28 | -0.61% | 14,476 |
| May 2, 2025 | 15.88 | 16.39 | 15.85 | 16.38 | 16.38 | 1.80% | 52,533 |