113.30p-5.15 (-4.35%)02 Jul 2025, 18:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Taylor Wimpey PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 2025118.85p119.30p112.73p113.30p35,404,778
Jul 1, 2025118.35p118.85p115.62p118.45p34,935,815
Jun 30, 2025122.10p122.90p118.65p118.75p12,798,129
Jun 27, 2025119.95p122.90p119.40p122.40p16,724,293
Jun 26, 2025119.30p120.60p117.65p119.80p11,720,564
Jun 25, 2025121.55p121.85p118.85p119.00p13,961,569
Jun 24, 2025121.25p121.90p120.60p121.00p18,991,719
Jun 23, 2025119.35p120.10p118.65p119.50p23,019,331
Jun 20, 2025119.00p119.90p116.75p119.90p52,682,101
Jun 19, 2025119.60p120.55p118.70p119.00p8,982,590
Jun 18, 2025120.25p121.15p118.70p120.15p14,718,637
Jun 17, 2025120.95p121.70p120.35p120.35p14,556,388
Jun 16, 2025121.55p123.00p121.05p121.10p16,509,419
Jun 13, 2025122.05p122.40p120.15p121.95p12,245,436
Jun 12, 2025121.95p123.25p121.00p123.25p14,887,326
Jun 11, 2025122.10p123.87p121.75p122.55p19,678,771
Jun 10, 2025117.70p121.70p116.90p121.70p25,015,817
Jun 9, 2025114.30p116.35p114.30p116.35p12,842,611
Jun 6, 2025113.00p115.00p112.85p114.20p14,097,126
Jun 5, 2025114.75p115.23p112.82p113.00p21,103,269
Jun 4, 2025114.50p116.00p113.95p114.15p19,114,743
Jun 3, 2025116.85p117.60p114.75p114.75p15,909,234
Jun 2, 2025119.15p119.90p116.95p116.95p16,285,635
May 30, 2025120.10p121.40p119.55p119.55p23,204,015
May 29, 2025118.70p120.15p118.05p119.40p9,983,852
May 28, 2025118.65p119.85p117.55p117.75p31,100,465
May 27, 2025119.10p119.83p118.00p118.25p13,512,517
May 23, 2025118.00p118.65p115.10p117.65p11,281,520
May 22, 2025119.40p119.80p116.35p117.60p29,491,324
May 21, 2025119.70p120.55p117.60p120.25p33,423,982
May 20, 2025118.80p120.45p117.60p120.45p24,635,673
May 19, 2025118.00p118.80p117.15p118.30p19,778,548
May 16, 2025117.55p118.70p116.33p118.60p18,595,399
May 15, 2025116.15p117.35p115.53p117.00p20,976,676
May 14, 2025119.45p119.70p115.90p116.50p25,126,711
May 13, 2025117.00p119.52p116.70p119.35p17,856,392
May 12, 2025118.00p119.85p115.50p117.15p27,394,464
May 9, 2025119.10p119.80p116.40p117.40p15,362,300
May 8, 2025119.75p125.73p118.80p119.10p19,752,906
May 7, 2025119.90p120.55p118.05p119.25p15,428,388
May 6, 2025122.00p122.30p120.10p120.25p18,503,694
May 2, 2025120.20p121.80p119.60p121.20p13,496,585
May 1, 2025118.00p120.90p116.66p120.00p14,334,497
Apr 30, 2025118.75p123.77p114.55p117.45p18,442,574
Apr 29, 2025118.60p119.85p117.60p118.45p14,756,013
Apr 28, 2025116.15p122.36p116.10p117.70p19,263,654
Apr 25, 2025115.65p116.45p115.00p115.65p14,583,142
Apr 24, 2025116.35p117.06p114.90p115.25p13,985,727
Apr 23, 2025115.40p117.50p114.50p116.50p32,046,377
Apr 22, 2025113.15p114.75p112.65p113.90p25,031,569
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00