Taylor Wimpey plc (TWODY)
OTCMKTS
· Delayed Price · Currency is USD
15.35
-0.22 (-1.41%)
Apr 25, 2025, 3:59 PM EDT
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 14.69 | 14.75 | 14.62 | 14.65 | 14.08 | 1.25% | 49,146 |
| Mar 10, 2025 | 14.85 | 14.86 | 14.35 | 14.47 | 13.90 | -2.89% | 33,764 |
| Mar 7, 2025 | 14.60 | 14.90 | 14.59 | 14.90 | 14.32 | 6.66% | 209,969 |
| Mar 6, 2025 | 14.09 | 14.13 | 13.91 | 13.97 | 13.42 | -2.27% | 68,654 |
| Mar 5, 2025 | 14.30 | 14.42 | 14.09 | 14.30 | 13.73 | 4.12% | 298,229 |
| Mar 4, 2025 | 14.12 | 14.25 | 13.55 | 13.73 | 13.19 | -1.58% | 1,462,164 |
| Mar 3, 2025 | 14.21 | 14.37 | 13.89 | 13.95 | 13.40 | -2.04% | 1,011,815 |
| Feb 28, 2025 | 14.40 | 14.54 | 14.14 | 14.24 | 13.68 | 0.84% | 266,526 |
| Feb 27, 2025 | 14.10 | 14.25 | 13.95 | 14.12 | 13.57 | -2.07% | 36,178 |
| Feb 26, 2025 | 14.47 | 14.67 | 14.24 | 14.42 | 13.85 | 0.21% | 32,980 |
| Feb 25, 2025 | 14.53 | 14.57 | 14.27 | 14.39 | 13.83 | 0.14% | 24,635 |
| Feb 24, 2025 | 14.37 | 14.61 | 14.25 | 14.37 | 13.81 | -1.44% | 37,989 |
| Feb 21, 2025 | 14.51 | 14.67 | 14.22 | 14.58 | 14.01 | 0.28% | 26,833 |
| Feb 20, 2025 | 14.45 | 14.67 | 14.21 | 14.54 | 13.97 | 1.18% | 142,130 |
| Feb 19, 2025 | 14.22 | 14.48 | 14.03 | 14.37 | 13.81 | 0.35% | 18,528 |
| Feb 18, 2025 | 14.57 | 14.68 | 14.25 | 14.32 | 13.76 | -2.85% | 35,500 |
| Feb 14, 2025 | 14.81 | 14.95 | 14.52 | 14.74 | 14.16 | -0.37% | 23,298 |
| Feb 13, 2025 | 14.54 | 14.83 | 14.52 | 14.80 | 14.21 | 1.68% | 47,328 |