1. Share Prices

  2. Taylor Wimpey PLC (TW.)

124.65p+0.50 (+0.40%)17 Dec 2024, 17:37
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
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
Nov 15, 2024131.15p131.85p130.50p131.60p13,914,207
Nov 14, 2024131.20p132.25p129.88p131.95p13,200,289
Nov 13, 2024134.00p134.69p130.70p131.45p14,669,745
Nov 12, 2024136.90p140.33p133.98p134.30p20,085,030
Nov 11, 2024138.40p139.60p137.30p137.55p8,388,018
Nov 8, 2024139.45p143.77p137.20p137.55p16,003,878
Nov 7, 2024139.40p142.35p138.55p139.90p20,156,202
Nov 6, 2024147.00p147.00p139.65p139.65p23,128,206
Nov 5, 2024146.20p147.45p145.35p145.60p12,448,378
Nov 4, 2024146.75p149.15p146.15p146.15p10,374,779
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
123456
Showing 1 to 50 of 253

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:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.