Taylor Wimpey plc (LON:TW)
London
· Delayed Price · Currency is GBP · Price in GBp 103.00
+1.05 (1.03%)
At close: Dec 5, 2025
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 101.60 | 103.75 | 100.40 | 103.00 | 103.00 | 1.03% | 12,067,020 |
| Dec 4, 2025 | 101.90 | 102.75 | 101.05 | 101.95 | 101.95 | 0.20% | 8,277,085 |
| Dec 3, 2025 | 101.85 | 102.10 | 100.80 | 101.75 | 101.75 | -0.44% | 13,128,135 |
| Dec 2, 2025 | 103.20 | 104.85 | 101.58 | 102.20 | 102.20 | 0.99% | 21,635,680 |
| Dec 1, 2025 | 101.80 | 102.10 | 100.15 | 101.20 | 101.20 | -1.36% | 14,342,420 |
| Nov 28, 2025 | 103.80 | 104.25 | 101.75 | 102.60 | 102.60 | -1.11% | 18,031,500 |
| Nov 27, 2025 | 101.85 | 103.90 | 101.65 | 103.75 | 103.75 | 2.12% | 12,448,900 |
| Nov 26, 2025 | 103.00 | 105.60 | 99.40 | 101.60 | 101.60 | -1.74% | 46,797,716 |
| Nov 25, 2025 | 101.25 | 103.40 | 100.65 | 103.40 | 103.40 | 2.22% | 22,110,416 |
| Nov 24, 2025 | 100.40 | 101.80 | 100.35 | 101.15 | 101.15 | 0.45% | 19,695,085 |
| Nov 21, 2025 | 97.00 | 100.70 | 96.54 | 100.70 | 100.70 | 3.18% | 33,212,925 |
| Nov 20, 2025 | 99.64 | 100.55 | 97.60 | 97.60 | 97.60 | -1.33% | 10,693,790 |
| Nov 19, 2025 | 100.10 | 100.75 | 98.92 | 98.92 | 98.92 | -1.08% | 15,929,780 |
| Nov 18, 2025 | 98.44 | 100.45 | 98.44 | 100.00 | 100.00 | -0.20% | 17,619,280 |
| Nov 17, 2025 | 101.60 | 102.80 | 99.87 | 100.20 | 100.20 | -1.86% | 17,429,000 |
| Nov 14, 2025 | 100.60 | 102.65 | 98.82 | 102.10 | 102.10 | 0.10% | 40,282,580 |
| Nov 13, 2025 | 101.00 | 104.60 | 100.50 | 102.00 | 102.00 | 0.34% | 16,160,960 |
| Nov 12, 2025 | 103.30 | 104.30 | 101.45 | 101.65 | 101.65 | -3.92% | 39,663,580 |
| Nov 11, 2025 | 106.00 | 107.15 | 104.00 | 105.80 | 105.80 | 0.95% | 36,696,610 |
| Nov 10, 2025 | 102.90 | 105.85 | 102.90 | 104.80 | 104.80 | 2.00% | 17,885,950 |
| Nov 7, 2025 | 103.50 | 104.20 | 102.25 | 102.75 | 102.75 | -0.72% | 11,694,680 |
| Nov 6, 2025 | 104.10 | 106.20 | 103.05 | 103.50 | 103.50 | -0.24% | 14,684,680 |
| Nov 5, 2025 | 104.90 | 105.50 | 103.63 | 103.75 | 103.75 | -1.10% | 17,081,500 |
| Nov 4, 2025 | 103.00 | 106.15 | 103.00 | 104.90 | 104.90 | -0.14% | 12,250,530 |
| Nov 3, 2025 | 105.00 | 105.80 | 104.40 | 105.05 | 105.05 | -0.14% | 11,130,700 |
| Oct 31, 2025 | 106.00 | 106.70 | 104.90 | 105.20 | 105.20 | -0.28% | 8,771,340 |
| Oct 30, 2025 | 106.55 | 106.60 | 105.00 | 105.50 | 105.50 | -1.49% | 13,953,690 |
| Oct 29, 2025 | 108.20 | 108.33 | 106.20 | 107.10 | 107.10 | -1.24% | 17,287,560 |
| Oct 28, 2025 | 109.00 | 109.45 | 106.50 | 108.45 | 108.45 | -0.78% | 17,773,060 |
| Oct 27, 2025 | 111.05 | 111.05 | 109.05 | 109.30 | 109.30 | -1.22% | 11,759,380 |
| Oct 24, 2025 | 109.85 | 110.81 | 108.91 | 110.65 | 110.65 | 1.14% | 15,734,350 |
| Oct 23, 2025 | 108.40 | 109.45 | 107.45 | 109.40 | 109.40 | 0.88% | 22,501,330 |
| Oct 22, 2025 | 106.25 | 110.10 | 105.10 | 108.45 | 108.45 | 4.08% | 46,693,490 |
| Oct 21, 2025 | 102.20 | 104.20 | 101.75 | 104.20 | 104.20 | 1.46% | 13,580,090 |
| Oct 20, 2025 | 103.90 | 104.38 | 101.55 | 102.70 | 102.70 | -0.92% | 12,761,720 |
| Oct 17, 2025 | 105.20 | 105.45 | 103.10 | 103.65 | 103.65 | -2.36% | 23,538,190 |
| Oct 16, 2025 | 104.95 | 106.24 | 104.10 | 106.15 | 106.15 | 1.72% | 20,146,800 |
| Oct 15, 2025 | 106.25 | 106.35 | 104.30 | 104.35 | 104.35 | -0.67% | 14,867,810 |
| Oct 14, 2025 | 103.75 | 105.80 | 103.35 | 105.05 | 105.05 | 1.20% | 24,316,790 |
| Oct 13, 2025 | 100.50 | 103.90 | 100.25 | 103.80 | 103.80 | 3.49% | 31,559,030 |
| Oct 10, 2025 | 100.55 | 101.50 | 100.10 | 100.30 | 100.30 | -0.20% | 13,217,220 |
| Oct 9, 2025 | 100.60 | 101.75 | 99.64 | 100.50 | 100.50 | -4.56% | 29,570,700 |
| Oct 8, 2025 | 105.05 | 105.95 | 103.80 | 105.30 | 100.63 | 0.19% | 28,757,380 |
| Oct 7, 2025 | 105.95 | 106.50 | 104.75 | 105.10 | 100.44 | -0.85% | 19,232,880 |
| Oct 6, 2025 | 106.50 | 106.95 | 105.20 | 106.00 | 101.30 | -0.61% | 25,705,530 |
| Oct 3, 2025 | 106.40 | 107.40 | 105.30 | 106.65 | 101.92 | 0.66% | 37,637,970 |
| Oct 2, 2025 | 105.00 | 105.95 | 104.65 | 105.95 | 101.25 | 1.34% | 27,752,660 |
| Oct 1, 2025 | 103.50 | 104.55 | 102.50 | 104.55 | 99.91 | 1.46% | 22,649,940 |
| Sep 30, 2025 | 102.50 | 103.25 | 101.65 | 103.05 | 98.48 | 0.73% | 22,865,290 |
| Sep 29, 2025 | 100.15 | 102.40 | 99.87 | 102.30 | 97.76 | 2.71% | 20,577,760 |
| Sep 26, 2025 | 98.20 | 100.00 | 98.08 | 99.60 | 95.18 | 1.14% | 8,248,753 |
| Sep 25, 2025 | 99.14 | 99.44 | 98.17 | 98.48 | 94.11 | -1.05% | 15,219,840 |
| Sep 24, 2025 | 98.64 | 99.88 | 98.20 | 99.52 | 95.11 | 0.73% | 18,500,410 |
| Sep 23, 2025 | 97.32 | 99.64 | 97.00 | 98.80 | 94.42 | 1.67% | 21,412,750 |
| Sep 22, 2025 | 98.84 | 99.00 | 96.72 | 97.18 | 92.87 | -1.54% | 15,726,560 |
| Sep 19, 2025 | 99.54 | 99.58 | 97.68 | 98.70 | 94.32 | -0.52% | 128,460,600 |
| Sep 18, 2025 | 98.56 | 99.64 | 98.04 | 99.22 | 94.82 | 0.40% | 20,634,840 |
| Sep 17, 2025 | 97.96 | 98.82 | 97.20 | 98.82 | 94.44 | 1.81% | 14,081,820 |
| Sep 16, 2025 | 98.06 | 98.50 | 96.54 | 97.06 | 92.76 | -0.19% | 11,150,390 |
| Sep 15, 2025 | 98.02 | 99.26 | 96.48 | 97.24 | 92.93 | -0.53% | 39,118,610 |
| Sep 12, 2025 | 98.88 | 98.88 | 97.02 | 97.76 | 93.42 | -0.24% | 10,974,510 |
| Sep 11, 2025 | 97.00 | 98.00 | 96.24 | 98.00 | 93.65 | 0.76% | 28,021,330 |
| Sep 10, 2025 | 97.70 | 98.26 | 96.70 | 97.26 | 92.95 | -0.37% | 14,483,430 |
| Sep 9, 2025 | 99.26 | 99.64 | 97.58 | 97.62 | 93.29 | -1.01% | 15,401,030 |
| Sep 8, 2025 | 99.20 | 99.90 | 98.12 | 98.62 | 94.25 | -0.22% | 20,495,470 |
| Sep 5, 2025 | 97.34 | 99.04 | 97.08 | 98.84 | 94.46 | 2.19% | 19,780,700 |
| Sep 4, 2025 | 95.24 | 96.86 | 95.10 | 96.72 | 92.43 | 1.38% | 19,653,920 |
| Sep 3, 2025 | 93.46 | 95.80 | 92.90 | 95.40 | 91.17 | 2.62% | 28,567,240 |
| Sep 2, 2025 | 95.02 | 95.30 | 92.50 | 92.96 | 88.84 | -3.19% | 42,832,510 |
| Sep 1, 2025 | 95.90 | 97.16 | 95.82 | 96.02 | 91.76 | 0.29% | 13,362,940 |
| Aug 29, 2025 | 97.12 | 97.52 | 95.74 | 95.74 | 91.49 | -1.60% | 26,620,040 |
| Aug 28, 2025 | 98.60 | 99.26 | 97.14 | 97.30 | 92.98 | -1.40% | 22,321,830 |
| Aug 27, 2025 | 99.64 | 100.15 | 98.32 | 98.68 | 94.30 | -0.24% | 12,655,000 |
| Aug 26, 2025 | 101.00 | 101.25 | 98.90 | 98.92 | 94.53 | -1.77% | 23,510,640 |
| Aug 22, 2025 | 98.46 | 101.20 | 98.42 | 100.70 | 96.23 | 1.94% | 20,022,990 |
| Aug 21, 2025 | 100.35 | 100.95 | 98.78 | 98.78 | 94.40 | -1.42% | 22,024,530 |
| Aug 20, 2025 | 100.50 | 100.90 | 99.36 | 100.20 | 95.76 | -0.55% | 21,180,650 |
| Aug 19, 2025 | 99.08 | 101.05 | 99.08 | 100.75 | 96.28 | 1.75% | 15,094,150 |
| Aug 18, 2025 | 100.30 | 100.90 | 98.56 | 99.02 | 94.63 | -0.92% | 21,919,190 |
| Aug 15, 2025 | 102.05 | 102.20 | 99.84 | 99.94 | 95.51 | -0.85% | 16,300,990 |
| Aug 14, 2025 | 101.85 | 102.25 | 100.10 | 100.80 | 96.33 | -0.64% | 14,425,870 |
| Aug 13, 2025 | 101.00 | 101.45 | 99.40 | 101.45 | 96.95 | 0.84% | 41,794,150 |
| Aug 12, 2025 | 100.85 | 102.15 | 100.15 | 100.60 | 96.14 | 0.30% | 30,830,070 |
| Aug 11, 2025 | 101.15 | 101.80 | 100.30 | 100.30 | 95.85 | -0.79% | 15,490,510 |
| Aug 8, 2025 | 100.60 | 101.55 | 100.60 | 101.10 | 96.62 | 0.70% | 12,105,740 |
| Aug 7, 2025 | 101.60 | 102.05 | 99.95 | 100.40 | 95.95 | -1.08% | 18,129,110 |
| Aug 6, 2025 | 101.55 | 102.20 | 101.00 | 101.50 | 97.00 | -0.34% | 35,462,880 |
| Aug 5, 2025 | 102.15 | 103.25 | 101.75 | 101.85 | 97.33 | -0.05% | 14,360,710 |
| Aug 4, 2025 | 101.30 | 102.49 | 101.25 | 101.90 | 97.38 | 0.79% | 35,759,560 |
| Aug 1, 2025 | 100.15 | 101.90 | 99.97 | 101.10 | 96.62 | -1.12% | 26,432,100 |
| Jul 31, 2025 | 100.80 | 102.95 | 100.60 | 102.25 | 97.72 | 1.79% | 30,695,500 |
| Jul 30, 2025 | 101.90 | 106.00 | 99.40 | 100.45 | 96.00 | -6.25% | 93,808,840 |
| Jul 29, 2025 | 108.75 | 109.25 | 107.15 | 107.15 | 102.40 | -1.61% | 18,250,920 |
| Jul 28, 2025 | 112.30 | 112.30 | 108.35 | 108.90 | 104.07 | -1.63% | 19,337,590 |
| Jul 25, 2025 | 110.90 | 111.30 | 109.85 | 110.70 | 105.79 | -0.27% | 16,314,110 |
| Jul 24, 2025 | 111.90 | 113.20 | 111.00 | 111.00 | 106.08 | -0.05% | 16,744,060 |
| Jul 23, 2025 | 112.65 | 113.30 | 111.05 | 111.05 | 106.13 | -0.40% | 12,462,150 |
| Jul 22, 2025 | 110.70 | 111.50 | 109.25 | 111.50 | 106.56 | 0.04% | 10,036,530 |
| Jul 21, 2025 | 110.50 | 111.85 | 110.18 | 111.45 | 106.51 | 0.86% | 11,773,580 |
| Jul 18, 2025 | 110.60 | 111.25 | 109.80 | 110.50 | 105.60 | 0.55% | 11,695,080 |