Taylor Wimpey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.87	11.87	11.47	11.49	11.49	-4.49%	41,487
Mar 19, 2026	11.92	12.04	11.88	12.03	12.03	-1.72%	17,453
Mar 18, 2026	12.49	12.49	12.24	12.24	12.24	-2.00%	37,981
Mar 17, 2026	12.70	12.70	12.46	12.49	12.49	-0.87%	60,289
Mar 16, 2026	12.62	12.69	12.45	12.60	12.60	1.37%	30,089
Mar 13, 2026	12.59	12.61	12.36	12.43	12.43	0.24%	15,967
Mar 12, 2026	12.62	12.95	12.40	12.40	12.40	-4.54%	92,503
Mar 11, 2026	13.09	13.09	12.91	12.99	12.99	0.15%	22,474
Mar 10, 2026	13.72	13.72	12.97	12.97	12.97	-0.54%	12,911
Mar 9, 2026	12.69	13.15	12.64	13.04	13.04	-0.61%	22,057
Mar 6, 2026	13.10	13.25	13.05	13.12	13.12	-1.58%	13,340
Mar 5, 2026	13.33	13.52	13.30	13.33	13.33	-1.84%	21,617
Mar 4, 2026	13.66	13.66	13.52	13.58	13.58	-3.21%	10,611
Mar 3, 2026	14.27	14.27	13.69	14.03	14.03	-4.67%	10,492
Mar 2, 2026	14.75	14.85	14.70	14.72	14.72	-3.40%	6,457
Feb 27, 2026	15.14	15.35	15.09	15.24	15.24	-0.29%	8,176
Feb 26, 2026	15.46	15.46	15.18	15.28	15.28	-0.52%	15,819
Feb 25, 2026	15.36	15.36	15.32	15.36	15.36	-1.09%	5,054
Feb 24, 2026	15.58	15.58	15.41	15.53	15.53	0.62%	2,665
Feb 23, 2026	15.50	15.50	15.35	15.44	15.44	-1.59%	4,932
Feb 20, 2026	15.50	15.78	15.41	15.69	15.69	0.77%	5,747
Feb 19, 2026	15.50	15.71	15.37	15.57	15.57	-0.26%	15,284
Feb 18, 2026	15.69	15.74	15.59	15.61	15.61	-1.86%	31,452
Feb 17, 2026	15.59	15.90	15.56	15.90	15.90	-0.62%	86,976
Feb 13, 2026	15.78	16.00	15.68	16.00	16.00	1.43%	3,515
Feb 12, 2026	15.76	15.87	15.63	15.77	15.77	-0.54%	5,942
Feb 11, 2026	15.37	15.86	15.37	15.86	15.86	5.68%	10,112
Feb 10, 2026	14.97	15.09	14.92	15.01	15.01	2.79%	9,530
Feb 9, 2026	14.40	14.82	14.18	14.60	14.60	-0.48%	8,464
Feb 6, 2026	14.66	14.74	14.49	14.67	14.67	-1.39%	6,566
Feb 5, 2026	14.68	14.88	14.57	14.88	14.88	-0.55%	6,896
Feb 4, 2026	15.26	15.28	14.90	14.96	14.96	-0.13%	9,145
Feb 3, 2026	14.72	15.00	14.72	14.98	14.98	1.77%	25,660
Feb 2, 2026	14.69	14.74	14.60	14.72	14.72	0.96%	8,946
Jan 30, 2026	14.90	14.90	14.49	14.58	14.58	-1.35%	34,338
Jan 29, 2026	14.90	14.90	14.66	14.78	14.78	-0.34%	20,107
Jan 28, 2026	14.83	14.89	14.80	14.83	14.83	0.95%	28,005
Jan 27, 2026	14.42	14.70	14.42	14.69	14.69	0.48%	8,263
Jan 26, 2026	14.52	14.73	14.52	14.62	14.62	0.43%	11,454
Jan 23, 2026	14.38	14.58	14.31	14.56	14.56	0.54%	32,796
Jan 22, 2026	14.41	14.53	14.41	14.48	14.48	0.42%	33,324
Jan 21, 2026	14.27	14.50	14.25	14.42	14.42	0.91%	47,941
Jan 20, 2026	14.24	14.36	14.18	14.29	14.29	0.07%	160,972
Jan 16, 2026	13.95	14.33	13.95	14.28	14.28	2.42%	25,731
Jan 15, 2026	13.85	14.02	13.83	13.94	13.94	-0.21%	15,741
Jan 14, 2026	14.19	14.19	13.92	13.97	13.97	-2.97%	30,998
Jan 13, 2026	14.24	14.59	14.24	14.40	14.40	-2.57%	33,853
Jan 12, 2026	14.77	14.99	14.70	14.78	14.78	1.25%	55,792
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