Taylor Wimpey plc (LON:TW)
London
· Delayed Price · Currency is GBP · Price in GBX 96.24
-2.20 (-2.23%)
Mar 9, 2026, 4:57 PM GMT
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 96.50 | 97.48 | 95.03 | 96.80 | - | -1.67% | 23,619,128 |
| Mar 6, 2026 | 100.50 | 102.00 | 98.06 | 98.44 | 98.44 | -2.10% | 34,442,358 |
| Mar 5, 2026 | 105.40 | 106.10 | 100.20 | 100.55 | 100.55 | -1.32% | 42,719,502 |
| Mar 4, 2026 | 104.70 | 104.95 | 101.45 | 101.90 | 101.90 | -2.63% | 36,380,893 |
| Mar 3, 2026 | 108.85 | 109.80 | 103.25 | 104.65 | 104.65 | -5.04% | 33,230,010 |
| Mar 2, 2026 | 112.15 | 112.15 | 109.80 | 110.20 | 110.20 | -2.52% | 22,908,783 |
| Feb 27, 2026 | 113.25 | 114.25 | 112.45 | 113.05 | 113.05 | -0.35% | 19,598,166 |
| Feb 26, 2026 | 113.75 | 115.25 | 113.45 | 113.45 | 113.45 | 0.09% | 9,827,609 |
| Feb 25, 2026 | 115.00 | 115.65 | 112.90 | 113.35 | 113.35 | -1.22% | 15,926,590 |
| Feb 24, 2026 | 115.50 | 115.85 | 114.15 | 114.75 | 114.75 | 0.04% | 9,924,343 |
| Feb 23, 2026 | 115.05 | 115.70 | 114.30 | 114.70 | 114.70 | -0.22% | 9,172,495 |
| Feb 20, 2026 | 115.50 | 116.20 | 114.95 | 114.95 | 114.95 | 0.17% | 12,613,641 |
| Feb 19, 2026 | 116.50 | 116.50 | 114.60 | 114.75 | 114.75 | -0.95% | 15,232,376 |
| Feb 18, 2026 | 116.50 | 116.55 | 115.10 | 115.85 | 115.85 | -0.34% | 11,909,870 |
| Feb 17, 2026 | 114.00 | 116.65 | 113.85 | 116.25 | 116.25 | 2.20% | 13,559,060 |
| Feb 16, 2026 | 116.40 | 116.93 | 113.45 | 113.75 | 113.75 | -2.36% | 11,744,790 |
| Feb 13, 2026 | 116.40 | 116.65 | 113.98 | 116.50 | 116.50 | 0.17% | 12,203,310 |
| Feb 12, 2026 | 115.90 | 116.75 | 113.65 | 116.30 | 116.30 | 0.82% | 20,489,243 |
| Feb 11, 2026 | 110.30 | 116.05 | 107.60 | 115.35 | 115.35 | 4.86% | 54,069,698 |
| Feb 10, 2026 | 108.10 | 110.45 | 108.10 | 110.00 | 110.00 | 2.71% | 24,777,346 |
| Feb 9, 2026 | 108.05 | 109.85 | 104.30 | 107.10 | 107.10 | -0.37% | 27,754,950 |
| Feb 6, 2026 | 109.15 | 109.25 | 107.25 | 107.50 | 107.50 | -1.42% | 7,967,468 |
| Feb 5, 2026 | 109.35 | 109.75 | 106.15 | 109.05 | 109.05 | -0.68% | 39,275,183 |
| Feb 4, 2026 | 109.35 | 112.00 | 109.25 | 109.80 | 109.80 | 0.23% | 26,871,006 |
| Feb 3, 2026 | 109.20 | 109.55 | 107.75 | 109.55 | 109.55 | 1.15% | 16,943,898 |
| Feb 2, 2026 | 107.00 | 108.30 | 107.00 | 108.30 | 108.30 | 1.45% | 31,709,286 |
| Jan 30, 2026 | 106.85 | 108.30 | 106.65 | 106.75 | 106.75 | -0.23% | 12,206,087 |
| Jan 29, 2026 | 108.35 | 109.00 | 107.00 | 107.00 | 107.00 | -1.02% | 17,822,096 |
| Jan 28, 2026 | 106.60 | 108.30 | 106.10 | 108.10 | 108.10 | 1.50% | 11,356,154 |
| Jan 27, 2026 | 106.50 | 106.90 | 105.80 | 106.50 | 106.50 | 0.57% | 8,789,799 |
| Jan 26, 2026 | 105.90 | 106.80 | 105.75 | 105.90 | 105.90 | -0.19% | 11,018,367 |
| Jan 23, 2026 | 105.95 | 107.15 | 105.25 | 106.10 | 106.10 | -1.49% | 9,357,465 |
| Jan 22, 2026 | 107.85 | 108.60 | 105.00 | 107.70 | 107.70 | 0.51% | 19,617,167 |
| Jan 21, 2026 | 106.65 | 107.15 | 105.20 | 107.15 | 107.15 | 0.70% | 14,296,750 |
| Jan 20, 2026 | 107.00 | 107.65 | 105.40 | 106.40 | 106.40 | -1.07% | 21,568,757 |
| Jan 19, 2026 | 105.90 | 107.55 | 104.35 | 107.55 | 107.55 | 0.61% | 24,885,340 |
| Jan 16, 2026 | 105.90 | 106.90 | 103.95 | 106.90 | 106.90 | 2.99% | 12,777,060 |
| Jan 15, 2026 | 99.62 | 105.30 | 98.50 | 103.80 | 103.80 | -0.10% | 57,711,346 |
| Jan 14, 2026 | 108.30 | 108.30 | 103.70 | 103.90 | 103.90 | -3.48% | 30,287,213 |
| Jan 13, 2026 | 110.00 | 110.75 | 106.30 | 107.65 | 107.65 | -1.82% | 22,717,229 |
| Jan 12, 2026 | 109.75 | 110.25 | 108.25 | 109.65 | 109.65 | 0.73% | 15,710,050 |
| Jan 9, 2026 | 108.15 | 109.10 | 107.55 | 108.85 | 108.85 | 0.69% | 9,717,429 |
| Jan 8, 2026 | 108.25 | 108.40 | 106.70 | 108.10 | 108.10 | - | 9,657,290 |
| Jan 7, 2026 | 106.00 | 108.75 | 105.80 | 108.10 | 108.10 | 2.27% | 13,196,570 |
| Jan 6, 2026 | 107.65 | 107.85 | 105.70 | 105.70 | 105.70 | -2.04% | 12,117,086 |
| Jan 5, 2026 | 107.00 | 107.95 | 106.00 | 107.90 | 107.90 | 0.70% | 19,083,726 |
| Jan 2, 2026 | 107.00 | 108.00 | 106.10 | 107.15 | 107.15 | -0.33% | 10,861,030 |
| Dec 31, 2025 | 106.70 | 107.80 | 106.25 | 107.50 | 107.50 | 0.70% | 6,347,688 |
| Dec 30, 2025 | 104.50 | 106.85 | 104.05 | 106.75 | 106.75 | 1.91% | 10,859,840 |
| Dec 29, 2025 | 104.85 | 106.10 | 103.98 | 104.75 | 104.75 | 0.48% | 10,808,790 |
| Dec 24, 2025 | 104.20 | 104.90 | 103.75 | 104.25 | 104.25 | 0.10% | 5,477,673 |
| Dec 23, 2025 | 103.95 | 104.70 | 103.10 | 104.15 | 104.15 | 0.53% | 9,201,991 |
| Dec 22, 2025 | 102.50 | 103.85 | 102.15 | 103.60 | 103.60 | 0.93% | 9,783,892 |
| Dec 19, 2025 | 103.45 | 103.80 | 102.15 | 102.65 | 102.65 | -1.53% | 19,849,606 |
| Dec 18, 2025 | 104.25 | 104.75 | 103.50 | 104.25 | 104.25 | 0.24% | 16,747,926 |
| Dec 17, 2025 | 102.85 | 104.65 | 102.85 | 104.00 | 104.00 | 1.66% | 21,858,444 |
| Dec 16, 2025 | 101.55 | 102.35 | 101.40 | 102.30 | 102.30 | 0.54% | 10,234,258 |
| Dec 15, 2025 | 101.85 | 101.90 | 100.20 | 101.75 | 101.75 | - | 9,222,883 |
| Dec 12, 2025 | 101.55 | 102.30 | 101.30 | 101.75 | 101.75 | 0.49% | 8,990,193 |
| Dec 11, 2025 | 99.94 | 101.30 | 99.68 | 101.25 | 101.25 | 1.62% | 8,481,797 |
| Dec 10, 2025 | 100.00 | 101.85 | 99.64 | 99.64 | 99.64 | -0.66% | 12,882,370 |
| Dec 9, 2025 | 100.65 | 102.05 | 100.25 | 100.30 | 100.30 | -0.10% | 14,246,770 |
| Dec 8, 2025 | 102.65 | 102.80 | 100.35 | 100.40 | 100.40 | -2.52% | 17,445,079 |
| 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 |