Shares Magazine
113.30p-5.15 (-4.35%)02 Jul 2025, 18:58
Taylor Wimpey PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 118.85p | 119.30p | 112.73p | 113.30p | 35,404,778 |
| Jul 1, 2025 | 118.35p | 118.85p | 115.62p | 118.45p | 34,935,815 |
| Jun 30, 2025 | 122.10p | 122.90p | 118.65p | 118.75p | 12,798,129 |
| Jun 27, 2025 | 119.95p | 122.90p | 119.40p | 122.40p | 16,724,293 |
| Jun 26, 2025 | 119.30p | 120.60p | 117.65p | 119.80p | 11,720,564 |
| Jun 25, 2025 | 121.55p | 121.85p | 118.85p | 119.00p | 13,961,569 |
| Jun 24, 2025 | 121.25p | 121.90p | 120.60p | 121.00p | 18,991,719 |
| Jun 23, 2025 | 119.35p | 120.10p | 118.65p | 119.50p | 23,019,331 |
| Jun 20, 2025 | 119.00p | 119.90p | 116.75p | 119.90p | 52,682,101 |
| Jun 19, 2025 | 119.60p | 120.55p | 118.70p | 119.00p | 8,982,590 |
| Jun 18, 2025 | 120.25p | 121.15p | 118.70p | 120.15p | 14,718,637 |
| Jun 17, 2025 | 120.95p | 121.70p | 120.35p | 120.35p | 14,556,388 |
| Jun 16, 2025 | 121.55p | 123.00p | 121.05p | 121.10p | 16,509,419 |
| Jun 13, 2025 | 122.05p | 122.40p | 120.15p | 121.95p | 12,245,436 |
| Jun 12, 2025 | 121.95p | 123.25p | 121.00p | 123.25p | 14,887,326 |
| Jun 11, 2025 | 122.10p | 123.87p | 121.75p | 122.55p | 19,678,771 |
| Jun 10, 2025 | 117.70p | 121.70p | 116.90p | 121.70p | 25,015,817 |
| Jun 9, 2025 | 114.30p | 116.35p | 114.30p | 116.35p | 12,842,611 |
| Jun 6, 2025 | 113.00p | 115.00p | 112.85p | 114.20p | 14,097,126 |
| Jun 5, 2025 | 114.75p | 115.23p | 112.82p | 113.00p | 21,103,269 |
| Jun 4, 2025 | 114.50p | 116.00p | 113.95p | 114.15p | 19,114,743 |
| Jun 3, 2025 | 116.85p | 117.60p | 114.75p | 114.75p | 15,909,234 |
| Jun 2, 2025 | 119.15p | 119.90p | 116.95p | 116.95p | 16,285,635 |
| May 30, 2025 | 120.10p | 121.40p | 119.55p | 119.55p | 23,204,015 |
| May 29, 2025 | 118.70p | 120.15p | 118.05p | 119.40p | 9,983,852 |
| May 28, 2025 | 118.65p | 119.85p | 117.55p | 117.75p | 31,100,465 |
| May 27, 2025 | 119.10p | 119.83p | 118.00p | 118.25p | 13,512,517 |
| May 23, 2025 | 118.00p | 118.65p | 115.10p | 117.65p | 11,281,520 |
| May 22, 2025 | 119.40p | 119.80p | 116.35p | 117.60p | 29,491,324 |
| May 21, 2025 | 119.70p | 120.55p | 117.60p | 120.25p | 33,423,982 |
| May 20, 2025 | 118.80p | 120.45p | 117.60p | 120.45p | 24,635,673 |
| May 19, 2025 | 118.00p | 118.80p | 117.15p | 118.30p | 19,778,548 |
| May 16, 2025 | 117.55p | 118.70p | 116.33p | 118.60p | 18,595,399 |
| May 15, 2025 | 116.15p | 117.35p | 115.53p | 117.00p | 20,976,676 |
| May 14, 2025 | 119.45p | 119.70p | 115.90p | 116.50p | 25,126,711 |
| May 13, 2025 | 117.00p | 119.52p | 116.70p | 119.35p | 17,856,392 |
| May 12, 2025 | 118.00p | 119.85p | 115.50p | 117.15p | 27,394,464 |
| May 9, 2025 | 119.10p | 119.80p | 116.40p | 117.40p | 15,362,300 |
| May 8, 2025 | 119.75p | 125.73p | 118.80p | 119.10p | 19,752,906 |
| May 7, 2025 | 119.90p | 120.55p | 118.05p | 119.25p | 15,428,388 |
| May 6, 2025 | 122.00p | 122.30p | 120.10p | 120.25p | 18,503,694 |
| May 2, 2025 | 120.20p | 121.80p | 119.60p | 121.20p | 13,496,585 |
| May 1, 2025 | 118.00p | 120.90p | 116.66p | 120.00p | 14,334,497 |
| Apr 30, 2025 | 118.75p | 123.77p | 114.55p | 117.45p | 18,442,574 |
| Apr 29, 2025 | 118.60p | 119.85p | 117.60p | 118.45p | 14,756,013 |
| Apr 28, 2025 | 116.15p | 122.36p | 116.10p | 117.70p | 19,263,654 |
| Apr 25, 2025 | 115.65p | 116.45p | 115.00p | 115.65p | 14,583,142 |
| Apr 24, 2025 | 116.35p | 117.06p | 114.90p | 115.25p | 13,985,727 |
| Apr 23, 2025 | 115.40p | 117.50p | 114.50p | 116.50p | 32,046,377 |
| Apr 22, 2025 | 113.15p | 114.75p | 112.65p | 113.90p | 25,031,569 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.