Taylor Wimpey plc (LON:TW)
London
· Delayed Price · Currency is GBP · Price in GBX 79.00
-4.38 (-5.25%)
Apr 28, 2026, 4:50 PM GMT
Taylor Wimpey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.00 | 81.94 | 78.48 | 79.00 | 79.00 | -5.25% | 58,130,413 |
| Apr 27, 2026 | 84.30 | 84.88 | 82.72 | 83.38 | 83.38 | -0.71% | 20,459,536 |
| Apr 24, 2026 | 83.66 | 84.82 | 82.40 | 83.98 | 83.98 | -0.52% | 25,537,870 |
| Apr 23, 2026 | 84.50 | 85.20 | 83.80 | 84.42 | 84.42 | -1.26% | 24,634,757 |
| Apr 22, 2026 | 85.06 | 85.70 | 84.50 | 85.50 | 85.50 | 0.83% | 39,023,270 |
| Apr 21, 2026 | 85.00 | 85.90 | 84.24 | 84.80 | 84.80 | -0.66% | 37,600,420 |
| Apr 20, 2026 | 86.04 | 86.26 | 85.02 | 85.36 | 85.36 | -2.85% | 20,659,799 |
| Apr 17, 2026 | 84.80 | 89.06 | 84.14 | 87.86 | 87.86 | 3.17% | 38,260,218 |
| Apr 16, 2026 | 85.44 | 86.82 | 84.82 | 85.16 | 85.16 | 0.12% | 21,941,440 |
| Apr 15, 2026 | 85.78 | 86.64 | 84.46 | 85.06 | 85.06 | 0.31% | 29,029,082 |
| Apr 14, 2026 | 85.14 | 85.74 | 84.54 | 84.80 | 84.80 | -0.28% | 20,522,286 |
| Apr 13, 2026 | 85.42 | 85.42 | 84.20 | 85.04 | 85.04 | -1.23% | 20,120,219 |
| Apr 10, 2026 | 87.48 | 88.82 | 86.00 | 86.10 | 86.10 | -1.40% | 26,876,500 |
| Apr 9, 2026 | 87.76 | 88.00 | 85.96 | 87.32 | 87.32 | -1.02% | 26,430,290 |
| Apr 8, 2026 | 90.00 | 90.00 | 87.24 | 88.22 | 88.22 | 6.37% | 72,799,730 |
| Apr 7, 2026 | 85.00 | 85.78 | 82.57 | 82.94 | 82.94 | -1.92% | 27,099,590 |
| Apr 2, 2026 | 84.34 | 85.20 | 83.28 | 84.56 | 84.56 | -4.52% | 37,697,588 |
| Apr 1, 2026 | 90.62 | 91.64 | 87.50 | 88.56 | 85.61 | -0.18% | 43,834,610 |
| Mar 31, 2026 | 87.88 | 89.32 | 87.74 | 88.72 | 85.76 | 1.14% | 19,781,360 |
| Mar 30, 2026 | 86.64 | 87.78 | 85.94 | 87.72 | 84.80 | 1.25% | 16,701,080 |
| Mar 27, 2026 | 88.10 | 88.92 | 83.49 | 86.64 | 83.75 | -1.68% | 26,783,890 |
| Mar 26, 2026 | 88.66 | 88.90 | 87.48 | 88.12 | 85.18 | -1.17% | 20,812,150 |
| Mar 25, 2026 | 87.00 | 89.16 | 86.93 | 89.16 | 86.19 | 4.01% | 26,961,180 |
| Mar 24, 2026 | 89.20 | 89.54 | 85.54 | 85.72 | 82.86 | -3.27% | 23,139,050 |
| Mar 23, 2026 | 86.18 | 91.08 | 84.30 | 88.62 | 85.67 | 1.16% | 35,247,280 |
| Mar 20, 2026 | 91.00 | 91.49 | 87.60 | 87.60 | 84.68 | -2.32% | 198,731,100 |
| Mar 19, 2026 | 93.00 | 93.60 | 89.42 | 89.68 | 86.69 | -4.11% | 29,180,710 |
| Mar 18, 2026 | 95.22 | 96.22 | 93.50 | 93.52 | 90.40 | -0.83% | 17,174,120 |
| Mar 17, 2026 | 94.84 | 95.82 | 93.84 | 94.30 | 91.16 | -0.57% | 25,578,970 |
| Mar 16, 2026 | 94.48 | 96.00 | 94.04 | 94.84 | 91.68 | 0.17% | 18,659,380 |
| Mar 13, 2026 | 93.10 | 95.52 | 92.48 | 94.68 | 91.53 | 1.13% | 22,056,050 |
| Mar 12, 2026 | 96.64 | 97.31 | 93.62 | 93.62 | 90.50 | -3.72% | 30,495,350 |
| Mar 11, 2026 | 97.30 | 99.04 | 96.70 | 97.24 | 94.00 | -0.53% | 22,790,420 |
| Mar 10, 2026 | 98.34 | 100.45 | 97.40 | 97.76 | 94.50 | 1.58% | 31,265,500 |
| Mar 9, 2026 | 96.50 | 97.48 | 95.03 | 96.24 | 93.03 | -2.23% | 34,112,190 |
| Mar 6, 2026 | 100.50 | 102.10 | 98.05 | 98.44 | 95.16 | -2.10% | 34,447,240 |
| Mar 5, 2026 | 105.40 | 106.10 | 100.05 | 100.55 | 97.20 | -1.32% | 42,719,950 |
| Mar 4, 2026 | 104.70 | 105.05 | 101.45 | 101.90 | 98.51 | -2.63% | 36,380,830 |
| Mar 3, 2026 | 108.85 | 109.80 | 103.25 | 104.65 | 101.16 | -5.04% | 33,985,850 |
| Mar 2, 2026 | 112.15 | 112.80 | 109.80 | 110.20 | 106.53 | -2.52% | 22,946,510 |
| Feb 27, 2026 | 113.25 | 114.30 | 112.35 | 113.05 | 109.28 | -0.35% | 19,598,830 |
| Feb 26, 2026 | 113.75 | 115.25 | 113.45 | 113.45 | 109.67 | 0.09% | 9,827,780 |
| Feb 25, 2026 | 115.00 | 115.65 | 112.90 | 113.35 | 109.57 | -1.22% | 15,926,590 |
| Feb 24, 2026 | 115.50 | 115.85 | 114.15 | 114.75 | 110.93 | 0.04% | 9,924,438 |
| Feb 23, 2026 | 115.05 | 116.05 | 114.30 | 114.70 | 110.88 | -0.22% | 9,194,568 |
| Feb 20, 2026 | 115.50 | 116.20 | 114.75 | 114.95 | 111.12 | 0.17% | 12,614,190 |
| Feb 19, 2026 | 116.50 | 116.50 | 114.58 | 114.75 | 110.93 | -0.95% | 15,232,360 |
| Feb 18, 2026 | 116.50 | 116.70 | 115.10 | 115.85 | 111.99 | -0.34% | 11,909,800 |
| Feb 17, 2026 | 114.00 | 116.65 | 113.85 | 116.25 | 112.38 | 2.20% | 15,750,650 |
| Feb 16, 2026 | 116.40 | 116.93 | 113.45 | 113.75 | 109.96 | -2.36% | 11,744,790 |
| Feb 13, 2026 | 116.40 | 116.65 | 113.98 | 116.50 | 112.62 | 0.17% | 12,203,330 |
| Feb 12, 2026 | 115.90 | 116.75 | 113.55 | 116.30 | 112.43 | 0.82% | 20,489,460 |
| Feb 11, 2026 | 110.30 | 116.05 | 107.57 | 115.35 | 111.51 | 4.86% | 54,071,430 |
| Feb 10, 2026 | 108.10 | 110.45 | 108.10 | 110.00 | 106.34 | 2.71% | 24,778,240 |
| Feb 9, 2026 | 108.05 | 109.90 | 104.30 | 107.10 | 103.53 | -0.37% | 27,756,340 |
| Feb 6, 2026 | 109.15 | 109.25 | 107.25 | 107.50 | 103.92 | -1.42% | 7,967,314 |
| Feb 5, 2026 | 109.35 | 110.23 | 106.15 | 109.05 | 105.42 | -0.68% | 39,275,010 |
| Feb 4, 2026 | 109.35 | 112.00 | 108.55 | 109.80 | 106.14 | 0.23% | 26,870,970 |
| Feb 3, 2026 | 109.20 | 109.55 | 107.75 | 109.55 | 105.90 | 1.15% | 16,944,560 |
| Feb 2, 2026 | 107.00 | 108.30 | 106.85 | 108.30 | 104.69 | 1.45% | 31,831,670 |
| Jan 30, 2026 | 106.85 | 108.30 | 106.60 | 106.75 | 103.19 | -0.23% | 12,219,070 |
| Jan 29, 2026 | 108.35 | 109.07 | 106.90 | 107.00 | 103.44 | -1.02% | 17,823,880 |
| Jan 28, 2026 | 106.60 | 108.30 | 106.00 | 108.10 | 104.50 | 1.50% | 11,356,420 |
| Jan 27, 2026 | 106.50 | 106.90 | 105.75 | 106.50 | 102.95 | 0.57% | 8,790,491 |
| Jan 26, 2026 | 105.90 | 106.85 | 105.45 | 105.90 | 102.37 | -0.19% | 11,018,500 |
| Jan 23, 2026 | 105.95 | 107.15 | 105.25 | 106.10 | 102.57 | -1.49% | 9,357,415 |
| Jan 22, 2026 | 107.85 | 108.65 | 104.96 | 107.70 | 104.11 | 0.51% | 19,618,490 |
| Jan 21, 2026 | 106.65 | 107.15 | 105.20 | 107.15 | 103.58 | 0.70% | 14,297,310 |
| Jan 20, 2026 | 107.00 | 107.70 | 105.35 | 106.40 | 102.86 | -1.07% | 21,569,890 |
| Jan 19, 2026 | 105.90 | 107.55 | 104.35 | 107.55 | 103.97 | 0.61% | 24,885,340 |
| Jan 16, 2026 | 105.90 | 106.90 | 103.95 | 106.90 | 103.34 | 2.99% | 12,778,820 |
| Jan 15, 2026 | 99.62 | 105.35 | 98.22 | 103.80 | 100.34 | -0.10% | 57,711,450 |
| Jan 14, 2026 | 108.30 | 108.59 | 103.60 | 103.90 | 100.44 | -3.48% | 30,287,720 |
| Jan 13, 2026 | 110.00 | 110.80 | 106.30 | 107.65 | 104.06 | -1.82% | 22,717,550 |
| Jan 12, 2026 | 109.75 | 110.25 | 108.25 | 109.65 | 106.00 | 0.73% | 15,711,010 |
| Jan 9, 2026 | 108.15 | 109.15 | 107.55 | 108.85 | 105.22 | 0.69% | 9,719,042 |
| Jan 8, 2026 | 108.25 | 108.75 | 106.70 | 108.10 | 104.50 | - | 9,657,480 |
| Jan 7, 2026 | 106.00 | 108.80 | 105.60 | 108.10 | 104.50 | 2.27% | 13,196,550 |
| Jan 6, 2026 | 107.65 | 107.90 | 105.70 | 105.70 | 102.18 | -2.04% | 12,117,280 |
| Jan 5, 2026 | 107.00 | 108.20 | 106.00 | 107.90 | 104.31 | 0.70% | 19,084,280 |
| Jan 2, 2026 | 107.00 | 108.00 | 106.10 | 107.15 | 103.58 | -0.33% | 11,135,380 |
| Dec 31, 2025 | 106.70 | 107.90 | 106.14 | 107.50 | 103.92 | 0.70% | 6,347,679 |
| Dec 30, 2025 | 104.50 | 106.85 | 104.05 | 106.75 | 103.19 | 1.91% | 11,063,650 |
| Dec 29, 2025 | 104.85 | 106.10 | 103.98 | 104.75 | 101.26 | 0.48% | 10,808,790 |
| Dec 24, 2025 | 104.20 | 104.90 | 103.75 | 104.25 | 100.78 | 0.10% | 5,477,659 |
| Dec 23, 2025 | 103.95 | 104.70 | 103.10 | 104.15 | 100.68 | 0.53% | 9,290,496 |
| Dec 22, 2025 | 102.50 | 103.85 | 102.15 | 103.60 | 100.15 | 0.93% | 9,783,986 |
| Dec 19, 2025 | 103.45 | 103.85 | 102.10 | 102.65 | 99.23 | -1.53% | 19,849,610 |
| Dec 18, 2025 | 104.25 | 105.00 | 103.45 | 104.25 | 100.78 | 0.24% | 16,747,840 |
| Dec 17, 2025 | 102.85 | 104.65 | 102.85 | 104.00 | 100.54 | 1.66% | 21,858,430 |
| Dec 16, 2025 | 101.55 | 102.60 | 101.40 | 102.30 | 98.89 | 0.54% | 10,235,400 |
| Dec 15, 2025 | 101.85 | 102.01 | 100.16 | 101.75 | 98.36 | - | 9,222,871 |
| Dec 12, 2025 | 101.55 | 102.40 | 101.30 | 101.75 | 98.36 | 0.49% | 8,990,201 |
| Dec 11, 2025 | 99.94 | 101.30 | 99.60 | 101.25 | 97.88 | 1.62% | 8,485,524 |
| Dec 10, 2025 | 100.00 | 101.90 | 99.64 | 99.64 | 96.32 | -0.66% | 12,882,390 |
| Dec 9, 2025 | 100.65 | 102.10 | 100.20 | 100.30 | 96.96 | -0.10% | 14,365,070 |
| Dec 8, 2025 | 102.65 | 103.00 | 100.30 | 100.40 | 97.06 | -2.52% | 17,453,160 |
| Dec 5, 2025 | 101.60 | 103.75 | 100.40 | 103.00 | 99.57 | 1.03% | 12,200,640 |
| Dec 4, 2025 | 101.90 | 102.75 | 101.05 | 101.95 | 98.55 | 0.20% | 8,282,581 |
| Dec 3, 2025 | 101.85 | 102.15 | 100.80 | 101.75 | 98.36 | -0.44% | 13,128,280 |