147.40p+1.10 (+0.75%)01 Nov 2024, 16:38
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
Nov 1, 2024146.65p149.15p145.54p147.40p11,285,646
Oct 31, 2024154.60p155.20p143.50p146.30p33,089,326
Oct 30, 2024155.40p161.80p155.19p156.80p15,132,803
Oct 29, 2024158.45p158.85p155.45p156.00p11,165,566
Oct 28, 2024155.05p158.00p154.75p158.00p7,312,065
Oct 25, 2024155.25p156.60p154.70p154.90p8,283,912
Oct 24, 2024157.10p157.30p154.30p155.80p18,483,880
Oct 23, 2024157.20p159.90p155.50p157.50p13,221,645
Oct 22, 2024158.85p160.70p157.60p157.60p13,606,107
Oct 21, 2024162.85p164.30p160.35p160.35p10,803,179
Oct 18, 2024164.60p165.20p161.50p162.95p8,722,314
Oct 17, 2024165.50p166.95p163.40p166.05p20,340,506
Oct 16, 2024162.35p166.85p162.10p165.70p21,617,435
Oct 15, 2024158.35p160.90p157.85p160.15p20,862,580
Oct 14, 2024155.35p157.00p154.40p156.75p9,286,868
Oct 11, 2024152.75p155.25p152.40p155.25p14,785,614
Oct 10, 2024154.60p155.85p151.10p151.95p23,179,819
Oct 9, 2024161.50p162.20p159.75p159.85p25,836,093
Oct 8, 2024160.95p161.00p156.95p160.60p15,796,516
Oct 7, 2024166.25p166.65p162.35p162.40p11,697,533
Oct 4, 2024165.45p168.15p165.20p165.80p10,940,769
Oct 3, 2024163.20p167.45p161.42p165.20p11,612,042
Oct 2, 2024164.40p164.95p161.70p163.10p11,579,398
Oct 1, 2024164.85p165.95p163.45p164.60p8,829,894
Sep 30, 2024165.00p165.90p163.50p164.30p8,301,509
Sep 27, 2024163.80p166.10p163.20p165.50p9,404,833
Sep 26, 2024164.85p165.30p163.55p164.20p7,822,362
Sep 25, 2024164.70p165.05p162.35p162.90p8,498,695
Sep 24, 2024168.25p168.55p164.45p165.35p8,099,557
Sep 23, 2024164.55p167.10p162.65p167.05p8,738,449
Sep 20, 2024168.20p169.15p165.55p165.55p22,072,167
Sep 19, 2024167.80p168.85p166.65p168.85p16,677,184
Sep 18, 2024166.70p166.85p164.90p166.25p28,845,858
Sep 17, 2024166.80p168.95p166.60p166.90p16,047,367
Sep 16, 2024165.05p166.05p164.25p165.55p8,343,643
Sep 13, 2024164.45p165.90p163.45p165.35p9,940,136
Sep 12, 2024162.75p163.95p161.70p163.95p9,737,255
Sep 11, 2024161.55p161.80p157.60p160.40p11,058,611
Sep 10, 2024158.75p161.40p158.30p160.80p8,386,745
Sep 9, 2024159.70p160.43p158.05p159.20p9,442,836
Sep 6, 2024159.15p160.55p156.63p158.70p8,907,049
Sep 5, 2024156.00p160.15p156.00p159.50p15,684,189
Sep 4, 2024158.70p159.30p156.25p156.85p29,226,555
Sep 3, 2024162.15p163.00p160.09p161.05p11,701,722
Sep 2, 2024161.35p162.55p160.35p162.55p4,986,987
Aug 30, 2024159.95p161.35p159.50p161.05p15,779,048
Aug 29, 2024160.00p161.75p159.50p159.75p4,532,992
Aug 28, 2024161.80p162.00p159.85p159.85p8,032,425
Aug 27, 2024165.60p166.10p159.80p160.75p7,840,495
Aug 23, 2024164.85p166.40p162.75p165.85p5,853,882
Showing 1 to 50 of 253