147.40p+1.10 (+0.75%)01 Nov 2024, 16:38
Taylor Wimpey PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 146.65p | 149.15p | 145.54p | 147.40p | 11,285,646 |
Oct 31, 2024 | 154.60p | 155.20p | 143.50p | 146.30p | 33,089,326 |
Oct 30, 2024 | 155.40p | 161.80p | 155.19p | 156.80p | 15,132,803 |
Oct 29, 2024 | 158.45p | 158.85p | 155.45p | 156.00p | 11,165,566 |
Oct 28, 2024 | 155.05p | 158.00p | 154.75p | 158.00p | 7,312,065 |
Oct 25, 2024 | 155.25p | 156.60p | 154.70p | 154.90p | 8,283,912 |
Oct 24, 2024 | 157.10p | 157.30p | 154.30p | 155.80p | 18,483,880 |
Oct 23, 2024 | 157.20p | 159.90p | 155.50p | 157.50p | 13,221,645 |
Oct 22, 2024 | 158.85p | 160.70p | 157.60p | 157.60p | 13,606,107 |
Oct 21, 2024 | 162.85p | 164.30p | 160.35p | 160.35p | 10,803,179 |
Oct 18, 2024 | 164.60p | 165.20p | 161.50p | 162.95p | 8,722,314 |
Oct 17, 2024 | 165.50p | 166.95p | 163.40p | 166.05p | 20,340,506 |
Oct 16, 2024 | 162.35p | 166.85p | 162.10p | 165.70p | 21,617,435 |
Oct 15, 2024 | 158.35p | 160.90p | 157.85p | 160.15p | 20,862,580 |
Oct 14, 2024 | 155.35p | 157.00p | 154.40p | 156.75p | 9,286,868 |
Oct 11, 2024 | 152.75p | 155.25p | 152.40p | 155.25p | 14,785,614 |
Oct 10, 2024 | 154.60p | 155.85p | 151.10p | 151.95p | 23,179,819 |
Oct 9, 2024 | 161.50p | 162.20p | 159.75p | 159.85p | 25,836,093 |
Oct 8, 2024 | 160.95p | 161.00p | 156.95p | 160.60p | 15,796,516 |
Oct 7, 2024 | 166.25p | 166.65p | 162.35p | 162.40p | 11,697,533 |
Oct 4, 2024 | 165.45p | 168.15p | 165.20p | 165.80p | 10,940,769 |
Oct 3, 2024 | 163.20p | 167.45p | 161.42p | 165.20p | 11,612,042 |
Oct 2, 2024 | 164.40p | 164.95p | 161.70p | 163.10p | 11,579,398 |
Oct 1, 2024 | 164.85p | 165.95p | 163.45p | 164.60p | 8,829,894 |
Sep 30, 2024 | 165.00p | 165.90p | 163.50p | 164.30p | 8,301,509 |
Sep 27, 2024 | 163.80p | 166.10p | 163.20p | 165.50p | 9,404,833 |
Sep 26, 2024 | 164.85p | 165.30p | 163.55p | 164.20p | 7,822,362 |
Sep 25, 2024 | 164.70p | 165.05p | 162.35p | 162.90p | 8,498,695 |
Sep 24, 2024 | 168.25p | 168.55p | 164.45p | 165.35p | 8,099,557 |
Sep 23, 2024 | 164.55p | 167.10p | 162.65p | 167.05p | 8,738,449 |
Sep 20, 2024 | 168.20p | 169.15p | 165.55p | 165.55p | 22,072,167 |
Sep 19, 2024 | 167.80p | 168.85p | 166.65p | 168.85p | 16,677,184 |
Sep 18, 2024 | 166.70p | 166.85p | 164.90p | 166.25p | 28,845,858 |
Sep 17, 2024 | 166.80p | 168.95p | 166.60p | 166.90p | 16,047,367 |
Sep 16, 2024 | 165.05p | 166.05p | 164.25p | 165.55p | 8,343,643 |
Sep 13, 2024 | 164.45p | 165.90p | 163.45p | 165.35p | 9,940,136 |
Sep 12, 2024 | 162.75p | 163.95p | 161.70p | 163.95p | 9,737,255 |
Sep 11, 2024 | 161.55p | 161.80p | 157.60p | 160.40p | 11,058,611 |
Sep 10, 2024 | 158.75p | 161.40p | 158.30p | 160.80p | 8,386,745 |
Sep 9, 2024 | 159.70p | 160.43p | 158.05p | 159.20p | 9,442,836 |
Sep 6, 2024 | 159.15p | 160.55p | 156.63p | 158.70p | 8,907,049 |
Sep 5, 2024 | 156.00p | 160.15p | 156.00p | 159.50p | 15,684,189 |
Sep 4, 2024 | 158.70p | 159.30p | 156.25p | 156.85p | 29,226,555 |
Sep 3, 2024 | 162.15p | 163.00p | 160.09p | 161.05p | 11,701,722 |
Sep 2, 2024 | 161.35p | 162.55p | 160.35p | 162.55p | 4,986,987 |
Aug 30, 2024 | 159.95p | 161.35p | 159.50p | 161.05p | 15,779,048 |
Aug 29, 2024 | 160.00p | 161.75p | 159.50p | 159.75p | 4,532,992 |
Aug 28, 2024 | 161.80p | 162.00p | 159.85p | 159.85p | 8,032,425 |
Aug 27, 2024 | 165.60p | 166.10p | 159.80p | 160.75p | 7,840,495 |
Aug 23, 2024 | 164.85p | 166.40p | 162.75p | 165.85p | 5,853,882 |
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 |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.