Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	14.46	14.74	14.45	14.60	14.60	1.23%	16,755
Jan 8, 2026	14.38	14.52	14.38	14.42	14.42	-0.71%	17,424
Jan 7, 2026	14.47	14.58	14.38	14.52	14.52	2.27%	7,456
Jan 6, 2026	14.51	14.53	14.19	14.20	14.20	-2.34%	51,796
Jan 5, 2026	14.35	14.62	14.35	14.54	14.54	1.18%	62,599
Jan 2, 2026	14.32	14.39	14.28	14.37	14.37	-0.21%	30,871
Dec 31, 2025	14.40	14.41	14.38	14.40	14.40	0.91%	4,358
Dec 30, 2025	14.76	14.76	14.08	14.27	14.27	1.42%	7,958
Dec 29, 2025	13.99	14.35	13.99	14.07	14.07	0.29%	31,521
Dec 26, 2025	14.03	14.06	13.98	14.03	14.03	0.11%	17,521
Dec 24, 2025	14.03	14.04	14.00	14.02	14.02	0.23%	8,730
Dec 23, 2025	13.71	14.03	13.71	13.98	13.98	0.72%	18,467
Dec 22, 2025	13.81	13.98	13.73	13.88	13.88	1.78%	43,261
Dec 19, 2025	13.66	13.86	13.62	13.64	13.64	-1.52%	37,590
Dec 18, 2025	13.92	13.99	13.82	13.85	13.85	0.29%	27,022
Dec 17, 2025	13.88	13.94	13.81	13.81	13.81	0.91%	29,247
Dec 16, 2025	13.64	13.79	13.56	13.69	13.69	1.15%	97,302
Dec 15, 2025	13.47	13.60	13.47	13.53	13.53	-0.07%	78,916
Dec 12, 2025	13.56	13.69	13.50	13.54	13.54	0.24%	23,807
Dec 11, 2025	13.47	13.58	13.47	13.51	13.51	2.06%	66,854
Dec 10, 2025	13.41	13.46	13.17	13.24	13.24	0.02%	35,387
Dec 9, 2025	13.36	13.37	13.23	13.23	13.23	-0.81%	33,678
Dec 8, 2025	13.56	13.56	13.26	13.34	13.34	-2.49%	63,749
Dec 5, 2025	13.77	13.80	13.62	13.68	13.68	1.03%	42,462
Dec 4, 2025	13.49	13.73	13.49	13.54	13.54	0.37%	53,949
Dec 3, 2025	13.34	13.56	13.34	13.49	13.49	0.37%	34,639
Dec 2, 2025	13.47	13.48	13.30	13.44	13.44	0.90%	1,091,496
Dec 1, 2025	13.36	13.52	13.28	13.32	13.32	-1.26%	226,607
Nov 28, 2025	13.52	13.54	13.24	13.49	13.49	0.97%	614,699
Nov 26, 2025	13.46	13.49	13.33	13.36	13.36	-0.89%	1,452,343
Nov 25, 2025	13.31	13.59	13.31	13.48	13.48	2.28%	1,320,816
Nov 24, 2025	13.13	13.30	13.11	13.18	13.18	1.23%	1,651,144
Nov 21, 2025	12.95	13.20	12.92	13.02	13.02	3.83%	933,207
Nov 20, 2025	12.89	12.95	12.54	12.54	12.54	-2.53%	208,365
Nov 19, 2025	13.03	13.13	12.83	12.87	12.87	-1.72%	36,363
Nov 18, 2025	13.07	13.15	13.06	13.09	13.09	0.25%	56,235
Nov 17, 2025	13.16	13.21	13.02	13.06	13.06	-2.27%	60,071
Nov 14, 2025	13.42	13.47	13.25	13.36	13.36	0.23%	41,438
Nov 13, 2025	13.39	13.53	13.28	13.33	13.33	-0.22%	23,634
Nov 12, 2025	13.49	13.49	13.28	13.36	13.36	-3.75%	10,458
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