Taylor Wimpey plc (FRA:TWW)
Germany
· Delayed Price · Currency is EUR 1.210
+0.040 (3.42%)
Last updated: Dec 5, 2025, 10:30 AM CET
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Dec 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Dec 2, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Nov 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Nov 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Nov 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Nov 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | - |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | 5,001 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Nov 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Nov 18, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | 4,300 |
| Nov 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Nov 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Nov 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.42% | - |
| Nov 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Nov 6, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Nov 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Nov 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 31, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 30, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 1,700 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Oct 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Oct 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 23, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 7.56% | 4,000 |
| Oct 22, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Oct 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Oct 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Oct 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Oct 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Oct 14, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Oct 13, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 5.17% | 25 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 9, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -8.00% | 10,120 |
| Oct 8, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.20 | 0.81% | 8,300 |
| Oct 7, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.19 | - | 2,500 |
| Oct 6, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.19 | 2.48% | 8,800 |
| Oct 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.16 | -2.42% | - |
| Oct 2, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.19 | 5.08% | 1,000 |
| Oct 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 1.72% | - |
| Sep 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | 2.65% | - |
| Sep 29, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 0.89% | - |
| Sep 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -0.88% | - |
| Sep 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | - | - |
| Sep 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 0.89% | - |
| Sep 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -1.75% | - |
| Sep 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | 0.88% | - |
| Sep 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | -0.88% | - |
| Sep 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | 2.70% | - |
| Sep 17, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | -1.77% | - |
| Sep 16, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | -4.24% | - |
| Sep 15, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.13 | 4.42% | 11,150 |
| Sep 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | 0.89% | 3,999 |
| Sep 11, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -0.88% | - |
| Sep 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | - | - |
| Sep 9, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.08 | -2.59% | - |
| Sep 8, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.11 | 4.50% | 1,000 |
| Sep 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.06 | 1.83% | - |
| Sep 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.04 | 2.83% | - |
| Sep 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.01 | -2.75% | - |
| Sep 2, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.04 | -2.68% | 20,000 |
| Sep 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | - | 1,000 |
| Aug 29, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.07 | -1.75% | - |
| Aug 28, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | -1.72% | - |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | - | - |
| Aug 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | - | - |
| Aug 25, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | 0.87% | - |
| Aug 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.10 | -0.86% | - |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | -1.69% | - |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | 3.51% | - |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.09 | -2.56% | - |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | -0.85% | - |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | -0.84% | - |
| Aug 14, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.14 | 2.59% | 5,000 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | -1.69% | - |
| Aug 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | -0.84% | - |
| Aug 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 2.59% | - |
| Aug 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.11 | -1.69% | - |
| Aug 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.13 | -0.84% | - |
| Aug 6, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.14 | 1.71% | 1,000 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.12 | -1.68% | - |
| Aug 4, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.14 | - | 6,000 |
| Aug 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.14 | -1.65% | 22,185 |
| Jul 31, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.16 | -0.82% | 3,295 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.17 | -2.40% | 1,250 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.20 | -2.34% | - |
| Jul 28, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.22 | - | 5,000 |
| Jul 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.22 | -0.78% | - |
| Jul 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | - |
| Jul 23, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.23 | - | - |
| Jul 22, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.23 | 1.57% | 2,000 |
| Jul 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | - | - |
| Jul 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 1.60% | - |