Taylor Wimpey plc (TWODY)
OTCMKTS
· Delayed Price · Currency is USD
16.10
-0.09 (-0.53%)
May 21, 2025, 3:51 PM EDT
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 16.12 | 16.28 | 16.06 | 16.09 | 16.09 | 1.71% | 92,249 |
| Apr 30, 2025 | 15.61 | 15.98 | 15.60 | 15.82 | 15.82 | -1.12% | 15,914 |
| Apr 29, 2025 | 15.96 | 16.17 | 15.73 | 16.00 | 16.00 | 2.30% | 31,326 |
| Apr 28, 2025 | 15.80 | 15.87 | 15.32 | 15.64 | 15.64 | 1.89% | 11,916 |
| Apr 25, 2025 | 15.53 | 15.56 | 15.25 | 15.35 | 15.35 | -1.13% | 17,640 |
| Apr 24, 2025 | 15.47 | 15.53 | 14.86 | 15.53 | 15.53 | 0.03% | 17,571 |
| Apr 23, 2025 | 15.58 | 15.58 | 15.01 | 15.52 | 15.52 | 1.17% | 16,655 |
| Apr 22, 2025 | 15.35 | 15.50 | 14.78 | 15.34 | 15.34 | 3.58% | 35,056 |
| Apr 21, 2025 | 14.67 | 14.99 | 14.67 | 14.81 | 14.81 | -1.99% | 22,220 |
| Apr 17, 2025 | 14.93 | 15.25 | 14.93 | 15.11 | 15.11 | 5.52% | 29,043 |
| Apr 16, 2025 | 14.80 | 14.80 | 14.32 | 14.32 | 14.32 | -2.19% | 13,763 |
| Apr 15, 2025 | 14.52 | 14.67 | 14.23 | 14.64 | 14.64 | 3.98% | 25,297 |
| Apr 14, 2025 | 14.12 | 14.23 | 13.96 | 14.08 | 14.08 | 0.64% | 41,899 |
| Apr 11, 2025 | 13.99 | 14.09 | 13.33 | 13.99 | 13.99 | 0.79% | 36,204 |
| Apr 10, 2025 | 13.92 | 13.92 | 13.40 | 13.88 | 13.88 | -0.29% | 70,105 |
| Apr 9, 2025 | 13.25 | 14.29 | 13.05 | 13.92 | 13.92 | 6.34% | 53,088 |
| Apr 8, 2025 | 13.79 | 13.79 | 13.09 | 13.09 | 13.09 | -2.68% | 72,430 |
| Apr 7, 2025 | 13.41 | 14.08 | 13.22 | 13.45 | 13.45 | 1.05% | 101,694 |
| Apr 4, 2025 | 13.84 | 13.85 | 13.30 | 13.31 | 13.31 | -7.12% | 97,737 |
| Apr 3, 2025 | 14.23 | 14.45 | 14.14 | 14.33 | 14.33 | 2.98% | 31,151 |
| Apr 2, 2025 | 13.71 | 13.93 | 13.71 | 13.92 | 13.92 | -0.68% | 51,923 |
| Apr 1, 2025 | 13.90 | 14.20 | 13.90 | 14.01 | 14.01 | -1.75% | 29,533 |
| Mar 31, 2025 | 14.09 | 14.36 | 14.04 | 14.26 | 14.26 | -1.11% | 88,058 |
| Mar 28, 2025 | 13.65 | 14.50 | 13.65 | 14.42 | 14.42 | -1.90% | 560,276 |
| Mar 27, 2025 | 14.64 | 14.85 | 14.52 | 14.70 | 14.12 | -1.17% | 201,443 |
| Mar 26, 2025 | 14.94 | 15.17 | 14.80 | 14.87 | 14.29 | 0.03% | 834,887 |
| Mar 25, 2025 | 15.07 | 15.09 | 14.76 | 14.87 | 14.29 | 0.13% | 319,219 |
| Mar 24, 2025 | 14.77 | 14.92 | 14.66 | 14.85 | 14.27 | -0.13% | 476,647 |
| Mar 21, 2025 | 14.82 | 15.07 | 14.63 | 14.87 | 14.29 | -0.90% | 782,146 |
| Mar 20, 2025 | 14.98 | 15.03 | 14.85 | 15.01 | 14.42 | -0.37% | 35,110 |
| Mar 19, 2025 | 14.92 | 15.08 | 14.79 | 15.06 | 14.47 | 1.14% | 187,028 |
| Mar 18, 2025 | 15.00 | 15.01 | 14.72 | 14.89 | 14.31 | 0.40% | 146,724 |
| Mar 17, 2025 | 14.83 | 14.93 | 14.78 | 14.83 | 14.25 | 0.03% | 39,688 |
| Mar 14, 2025 | 14.78 | 14.84 | 14.53 | 14.83 | 14.24 | 1.47% | 157,185 |
| Mar 13, 2025 | 14.46 | 14.61 | 14.40 | 14.61 | 14.04 | -1.75% | 141,482 |
| Mar 12, 2025 | 14.26 | 14.97 | 14.26 | 14.87 | 14.29 | 1.49% | 278,529 |