1. Share Prices

  2. Taylor Wimpey PLC (TW.)

118.70p-1.65 (-1.37%)29 Jan 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Taylor Wimpey PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 29, 2025120.95p121.65p118.70p118.70p14,424,681
Jan 28, 2025118.05p121.17p117.35p120.35p15,452,515
Jan 27, 2025115.60p118.85p115.35p118.15p10,354,542
Jan 24, 2025118.20p119.90p115.00p116.55p28,140,820
Jan 23, 2025115.00p118.75p114.70p118.60p32,598,955
Jan 22, 2025116.40p117.00p114.45p114.95p17,172,754
Jan 21, 2025115.80p116.05p114.45p116.05p16,605,159
Jan 20, 2025114.65p116.30p112.80p115.90p12,983,342
Jan 17, 2025112.00p114.85p111.69p114.25p28,755,756
Jan 16, 2025114.50p114.50p107.92p111.05p39,475,123
Jan 15, 2025111.60p115.20p111.60p114.35p38,244,294
Jan 14, 2025111.40p113.10p108.90p109.10p28,780,321
Jan 13, 2025109.30p111.20p107.75p108.35p26,900,761
Jan 10, 2025111.50p113.60p108.95p109.35p16,134,852
Jan 9, 2025108.95p111.75p106.80p111.55p36,370,611
Jan 8, 2025114.30p114.30p109.80p110.25p25,150,992
Jan 7, 2025118.80p119.05p114.35p114.60p17,849,611
Jan 6, 2025119.00p120.86p116.20p119.95p13,961,320
Jan 3, 2025121.95p122.50p118.85p118.85p13,377,544
Jan 2, 2025123.30p123.45p121.71p122.25p8,201,811
Dec 31, 2024120.80p122.70p120.40p122.10p3,322,451
Dec 30, 2024120.00p121.70p119.75p120.70p4,756,991
Dec 27, 2024121.35p121.55p120.19p120.60p5,756,576
Dec 24, 2024120.30p122.05p120.05p121.50p9,156,125
Dec 23, 2024121.45p122.32p121.00p122.10p4,666,181
Dec 20, 2024121.30p122.80p120.50p122.15p17,565,552
Dec 19, 2024122.90p124.20p121.50p121.70p7,940,149
Dec 18, 2024125.00p125.80p124.65p125.00p24,424,525
Dec 17, 2024123.60p125.05p122.80p124.65p32,299,371
Dec 16, 2024123.90p124.35p121.40p124.15p15,342,133
Dec 13, 2024125.70p126.40p124.06p124.35p13,033,844
Dec 12, 2024126.40p127.05p125.35p125.85p12,026,807
Dec 11, 2024126.45p128.05p126.20p126.50p11,988,791
Dec 10, 2024127.85p128.30p126.26p127.30p7,745,450
Dec 9, 2024129.10p129.45p127.10p128.10p13,341,452
Dec 6, 2024128.00p129.30p127.63p128.30p15,298,447
Dec 5, 2024128.45p128.60p126.45p128.00p13,530,286
Dec 4, 2024127.45p130.40p127.35p129.40p19,344,501
Dec 3, 2024128.80p130.15p127.80p127.90p16,418,130
Dec 2, 2024130.80p131.25p127.63p129.15p18,569,084
Nov 29, 2024129.25p131.00p129.05p131.00p9,560,722
Nov 28, 2024131.40p131.80p129.20p129.75p5,208,783
Nov 27, 2024130.10p131.80p129.25p130.80p51,056,137
Nov 26, 2024130.35p131.76p129.55p129.85p29,238,390
Nov 25, 2024130.35p132.40p129.55p130.95p63,656,070
Nov 22, 2024127.95p130.55p127.65p129.65p11,234,344
Nov 21, 2024128.10p128.10p126.50p127.15p12,790,828
Nov 20, 2024129.25p129.62p126.30p127.10p17,255,815
Nov 19, 2024129.45p131.21p128.25p130.00p12,493,361
Nov 18, 2024131.20p131.20p128.65p129.15p17,939,213
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.