Shares Magazine
108.10p+0.44 (+0.41%)01 Apr 2025, 16:20
Taylor Wimpey PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 29, 2021 | 147.05p | 149.92p | 145.25p | 146.45p | 15,950,438 |
| Jan 28, 2021 | 153.00p | 153.80p | 148.36p | 150.80p | 12,423,480 |
| Jan 27, 2021 | 153.05p | 154.20p | 149.70p | 151.60p | 19,330,196 |
| Jan 26, 2021 | 156.60p | 158.10p | 153.36p | 154.55p | 8,052,114 |
| Jan 25, 2021 | 159.05p | 159.84p | 154.82p | 156.15p | 8,979,831 |
| Jan 22, 2021 | 161.60p | 161.81p | 157.95p | 159.10p | 7,145,828 |
| Jan 21, 2021 | 166.80p | 166.90p | 161.68p | 162.20p | 12,481,551 |
| Jan 20, 2021 | 162.85p | 165.45p | 161.60p | 165.25p | 11,775,465 |
| Jan 19, 2021 | 165.20p | 166.70p | 161.50p | 162.30p | 9,677,314 |
| Jan 18, 2021 | 164.00p | 166.16p | 162.40p | 163.45p | 6,454,162 |
| Jan 15, 2021 | 163.10p | 165.54p | 161.55p | 163.60p | 16,879,037 |
| Jan 14, 2021 | 158.45p | 165.35p | 156.80p | 165.00p | 28,894,322 |
| Jan 13, 2021 | 163.05p | 163.20p | 158.50p | 161.00p | 19,450,331 |
| Jan 12, 2021 | 168.50p | 168.67p | 162.45p | 162.85p | 14,855,053 |
| Jan 11, 2021 | 169.00p | 169.00p | 165.55p | 167.10p | 13,663,620 |
| Jan 8, 2021 | 167.90p | 171.64p | 166.50p | 169.45p | 14,914,597 |
| Jan 7, 2021 | 166.90p | 168.20p | 160.00p | 164.95p | 11,120,182 |
| Jan 6, 2021 | 162.05p | 165.00p | 158.60p | 164.60p | 13,033,412 |
| Jan 5, 2021 | 156.00p | 161.95p | 155.25p | 161.25p | 11,204,158 |
| Jan 4, 2021 | 169.15p | 169.47p | 157.00p | 157.80p | 17,228,095 |
| Dec 31, 2020 | 164.25p | 166.16p | 161.80p | 165.80p | 5,615,195 |
| Dec 30, 2020 | 165.00p | 169.30p | 165.00p | 165.70p | 7,209,569 |
| Dec 29, 2020 | 170.15p | 171.50p | 164.50p | 165.90p | 14,522,184 |
| Dec 24, 2020 | 170.45p | 176.20p | 164.80p | 167.00p | 10,230,625 |
| Dec 23, 2020 | 161.00p | 167.35p | 160.80p | 166.85p | 13,395,097 |
| Dec 22, 2020 | 158.55p | 161.02p | 156.80p | 160.75p | 8,850,033 |
| Dec 21, 2020 | 155.35p | 163.87p | 149.10p | 158.05p | 13,094,225 |
| Dec 18, 2020 | 161.60p | 164.05p | 160.05p | 161.50p | 19,822,658 |
| Dec 17, 2020 | 166.15p | 169.30p | 161.50p | 163.05p | 21,056,996 |
| Dec 16, 2020 | 161.90p | 167.05p | 160.92p | 164.40p | 25,952,682 |
| Dec 15, 2020 | 157.20p | 160.75p | 154.65p | 160.65p | 11,085,288 |
| Dec 14, 2020 | 155.85p | 161.75p | 155.85p | 156.75p | 14,750,827 |
| Dec 11, 2020 | 153.95p | 154.53p | 147.25p | 150.55p | 18,406,915 |
| Dec 10, 2020 | 159.25p | 160.25p | 153.05p | 153.30p | 16,491,549 |
| Dec 9, 2020 | 159.70p | 163.85p | 157.80p | 160.05p | 12,823,227 |
| Dec 8, 2020 | 157.10p | 162.00p | 154.50p | 157.35p | 18,618,207 |
| Dec 7, 2020 | 160.65p | 161.75p | 152.40p | 157.85p | 22,864,553 |
| Dec 4, 2020 | 165.80p | 168.15p | 159.85p | 161.10p | 30,822,390 |
| Dec 3, 2020 | 161.65p | 166.95p | 159.25p | 166.95p | 13,900,411 |
| Dec 2, 2020 | 163.35p | 165.95p | 160.20p | 162.15p | 20,140,487 |
| Dec 1, 2020 | 156.15p | 166.50p | 155.05p | 166.05p | 16,639,001 |
| Nov 30, 2020 | 156.55p | 160.31p | 153.60p | 153.95p | 30,441,804 |
| Nov 27, 2020 | 157.55p | 158.55p | 153.95p | 157.20p | 30,700,664 |
| Nov 26, 2020 | 160.80p | 161.15p | 156.88p | 158.50p | 16,481,728 |
| Nov 25, 2020 | 165.30p | 165.90p | 160.15p | 160.50p | 20,285,703 |
| Nov 24, 2020 | 167.40p | 169.70p | 163.75p | 164.60p | 18,166,225 |
| Nov 23, 2020 | 167.65p | 170.55p | 167.65p | 167.70p | 17,153,291 |
| Nov 20, 2020 | 167.15p | 172.05p | 165.35p | 167.00p | 24,274,482 |
| Nov 19, 2020 | 162.90p | 168.45p | 161.45p | 167.50p | 32,289,323 |
| Nov 18, 2020 | 159.00p | 166.00p | 158.60p | 166.00p | 32,329,514 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,294.00 | 8.28 |
| Greencore Group PLC | 178.30 | 5.38 |
| B&M European Value Retail S.A. | 272.70 | 4.72 |
| Auction Technology Group PLC | 608.10 | 4.66 |
| Rolls-Royce Holdings PLC | 781.20 | 4.30 |
| Caledonia Investments PLC | 3,675.00 | 3.81 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 497.60 | -9.53 |
| Wpp PLC | 558.20 | -3.96 |
| Asos PLC | 282.00 | -3.29 |
| Crest Nicholson Holdings PLC | 164.60 | -3.01 |
| Petershill Partners PLC | 230.50 | -2.95 |
| Burberry Group PLC | 750.80 | -2.72 |