Shares Magazine
119.55p+0.15 (+0.13%)30 May 2025, 16:42
Taylor Wimpey PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 109.85p | 113.00p | 109.55p | 113.00p | 27,008,671 |
| Apr 16, 2025 | 108.70p | 110.90p | 108.39p | 110.10p | 18,206,004 |
| Apr 15, 2025 | 106.35p | 109.20p | 106.00p | 109.00p | 26,717,926 |
| Apr 14, 2025 | 105.65p | 107.35p | 104.90p | 106.05p | 14,849,597 |
| Apr 11, 2025 | 105.80p | 106.60p | 103.40p | 104.10p | 25,473,809 |
| Apr 10, 2025 | 106.75p | 108.80p | 104.40p | 104.40p | 27,988,096 |
| Apr 9, 2025 | 104.35p | 105.20p | 101.50p | 101.95p | 32,101,693 |
| Apr 8, 2025 | 103.95p | 107.75p | 102.90p | 105.95p | 29,846,808 |
| Apr 7, 2025 | 99.76p | 109.50p | 98.78p | 103.95p | 38,599,184 |
| Apr 4, 2025 | 108.65p | 110.65p | 103.65p | 103.65p | 35,366,765 |
| Apr 3, 2025 | 105.55p | 108.90p | 104.81p | 108.70p | 20,505,514 |
| Apr 2, 2025 | 107.75p | 108.30p | 104.20p | 106.20p | 18,210,249 |
| Apr 1, 2025 | 108.80p | 109.50p | 107.70p | 108.30p | 11,866,452 |
| Mar 31, 2025 | 109.10p | 109.25p | 106.88p | 108.10p | 16,148,487 |
| Mar 28, 2025 | 108.65p | 110.00p | 107.55p | 109.70p | 45,333,800 |
| Mar 27, 2025 | 108.75p | 109.55p | 107.00p | 108.05p | 28,077,103 |
| Mar 26, 2025 | 114.50p | 115.20p | 111.90p | 113.05p | 30,434,578 |
| Mar 25, 2025 | 114.35p | 115.85p | 113.80p | 114.05p | 35,016,826 |
| Mar 24, 2025 | 113.15p | 114.15p | 111.95p | 113.75p | 16,999,462 |
| Mar 21, 2025 | 114.65p | 115.05p | 112.64p | 112.65p | 80,501,280 |
| Mar 20, 2025 | 116.25p | 117.90p | 115.00p | 115.25p | 13,972,058 |
| Mar 19, 2025 | 114.85p | 116.45p | 114.15p | 115.60p | 16,878,831 |
| Mar 18, 2025 | 113.20p | 116.25p | 113.05p | 115.00p | 52,490,659 |
| Mar 17, 2025 | 112.65p | 114.25p | 112.60p | 113.25p | 12,219,557 |
| Mar 14, 2025 | 111.25p | 114.00p | 110.90p | 112.80p | 11,734,126 |
| Mar 13, 2025 | 112.00p | 112.00p | 109.91p | 111.00p | 18,063,290 |
| Mar 12, 2025 | 112.75p | 114.80p | 111.25p | 112.50p | 15,409,403 |
| Mar 11, 2025 | 113.70p | 117.00p | 113.10p | 113.20p | 21,323,497 |
| Mar 10, 2025 | 115.00p | 115.70p | 112.50p | 112.50p | 28,876,510 |
| Mar 7, 2025 | 110.00p | 114.50p | 109.15p | 114.05p | 26,256,037 |
| Mar 6, 2025 | 111.25p | 112.75p | 108.23p | 110.20p | 47,000,273 |
| Mar 5, 2025 | 111.65p | 114.02p | 111.35p | 111.55p | 58,831,465 |
| Mar 4, 2025 | 110.45p | 112.25p | 110.05p | 111.70p | 37,707,610 |
| Mar 3, 2025 | 112.80p | 113.67p | 110.80p | 111.60p | 82,566,652 |
| Feb 28, 2025 | 109.80p | 115.25p | 109.70p | 113.35p | 345,640,717 |
| Feb 27, 2025 | 116.15p | 116.15p | 110.80p | 111.95p | 40,303,720 |
| Feb 26, 2025 | 113.30p | 115.40p | 113.05p | 114.60p | 26,805,773 |
| Feb 25, 2025 | 113.45p | 115.15p | 113.15p | 113.20p | 35,495,006 |
| Feb 24, 2025 | 114.95p | 116.40p | 113.50p | 114.40p | 10,041,932 |
| Feb 21, 2025 | 114.60p | 115.75p | 113.91p | 114.35p | 28,808,653 |
| Feb 20, 2025 | 113.60p | 115.20p | 113.19p | 115.05p | 12,248,637 |
| Feb 19, 2025 | 114.00p | 114.49p | 112.10p | 113.45p | 18,407,100 |
| Feb 18, 2025 | 115.25p | 116.25p | 114.05p | 115.00p | 11,057,881 |
| Feb 17, 2025 | 115.75p | 117.25p | 114.40p | 115.55p | 14,007,430 |
| Feb 14, 2025 | 118.45p | 119.40p | 116.65p | 116.80p | 17,894,260 |
| Feb 13, 2025 | 116.70p | 118.00p | 115.30p | 118.00p | 13,315,411 |
| Feb 12, 2025 | 115.50p | 119.35p | 114.00p | 115.30p | 26,142,122 |
| Feb 11, 2025 | 117.85p | 118.00p | 116.10p | 117.05p | 15,531,775 |
| Feb 10, 2025 | 116.45p | 119.65p | 116.25p | 119.30p | 16,456,836 |
| Feb 7, 2025 | 119.90p | 121.25p | 116.20p | 116.50p | 24,944,951 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.