1. Share Prices

  2. Taylor Wimpey PLC (TW.)

103.74p+1.44 (+1.41%)17 Dec 2025, 11:52
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, 2025101.55p102.60p101.40p102.30p10,235,403
Dec 15, 2025101.85p102.01p100.16p101.75p9,222,870
Dec 12, 2025101.55p102.40p101.30p101.75p8,990,201
Dec 11, 202599.94p101.30p99.60p101.25p8,485,523
Dec 10, 2025100.00p101.90p99.64p99.64p12,882,389
Dec 9, 2025100.65p102.10p100.20p100.30p14,365,071
Dec 8, 2025102.65p103.00p100.30p100.40p17,453,160
Dec 5, 2025101.60p103.75p100.40p103.00p12,200,641
Dec 4, 2025101.90p102.75p101.05p101.95p8,282,580
Dec 3, 2025101.85p102.15p100.80p101.75p13,128,289
Dec 2, 2025103.20p104.85p101.58p102.20p21,770,430
Dec 1, 2025101.80p102.10p100.15p101.20p14,342,428
Nov 28, 2025103.80p104.25p101.75p102.60p18,031,504
Nov 27, 2025101.85p103.90p101.65p103.75p12,448,907
Nov 26, 2025103.00p105.65p99.34p101.60p46,797,691
Nov 25, 2025101.25p103.40p100.65p103.40p25,110,473
Nov 24, 2025100.40p101.90p100.35p101.15p24,646,077
Nov 21, 202597.00p100.80p96.54p100.70p33,212,919
Nov 20, 202599.64p100.55p97.60p97.60p10,693,792
Nov 19, 2025100.10p100.75p98.92p98.92p15,929,781
Nov 18, 202598.44p100.45p98.44p100.00p17,619,288
Nov 17, 2025101.60p102.80p99.87p100.20p17,429,000
Nov 14, 2025100.60p102.65p98.82p102.10p40,282,588
Nov 13, 2025101.00p104.60p100.50p102.00p16,160,968
Nov 12, 2025103.30p104.30p101.45p101.65p39,663,581
Nov 11, 2025106.00p107.15p104.00p105.80p36,696,612
Nov 10, 2025102.90p105.85p102.90p104.80p17,885,950
Nov 7, 2025103.50p104.20p102.25p102.75p11,694,681
Nov 6, 2025104.10p106.20p103.05p103.50p14,684,681
Nov 5, 2025104.90p105.50p103.63p103.75p17,081,505
Nov 4, 2025103.00p106.15p103.00p104.90p12,250,537
Nov 3, 2025105.00p105.80p104.40p105.05p11,130,702
Oct 31, 2025106.00p106.70p104.90p105.20p8,771,340
Oct 30, 2025106.55p106.60p105.00p105.50p13,953,694
Oct 29, 2025108.20p108.33p106.20p107.10p17,287,562
Oct 28, 2025109.00p109.45p106.50p108.45p17,773,068
Oct 27, 2025111.05p111.05p109.05p109.30p11,759,380
Oct 24, 2025109.85p110.81p108.91p110.65p15,734,351
Oct 23, 2025108.40p109.45p107.45p109.40p22,501,332
Oct 22, 2025106.25p110.10p105.10p108.45p46,693,494
Oct 21, 2025102.20p104.20p101.75p104.20p13,580,089
Oct 20, 2025103.90p104.38p101.55p102.70p12,761,721
Oct 17, 2025105.20p105.45p103.10p103.65p23,538,191
Oct 16, 2025104.95p106.24p104.10p106.15p20,146,806
Oct 15, 2025106.25p106.35p104.30p104.35p14,867,814
Oct 14, 2025103.75p105.80p103.35p105.05p24,316,796
Oct 13, 2025100.50p103.90p100.25p103.80p31,559,038
Oct 10, 2025100.55p101.50p100.10p100.30p13,217,224
Oct 9, 2025100.60p101.75p99.64p100.50p29,570,706
Oct 8, 2025105.05p105.95p103.80p105.30p28,757,381
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Integrafin Holdings PLC361.006.80
Serco Group PLC268.006.26
International Personal Finance PLC216.004.35
Goodwin PLC19,819.544.31
Phoenix Group Holdings PLC725.504.24
Greencore Group PLC258.503.82

Fallers

CompanyPrice% Chg
Hunting PLC373.50-4.23
Ceres Power Holdings PLC227.20-2.99
Bunzl PLC2,156.72-2.85
Oxford Nanopore Technologies PLC122.90-2.15
Wizz Air Holdings PLC1,229.50-1.48
Hollywood Bowl Group PLC273.98-1.45