Canada markets closed

Taylor Wimpey plc (TW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
133.70+3.15 (+2.41%)
At close: 05:14PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024131.90134.00129.75133.70133.707,850,980
May 01, 2024132.25133.45130.25130.55130.5533,754,211
Apr 30, 2024135.40136.35131.75131.90131.9014,701,963
Apr 29, 2024134.50135.65133.90135.00135.005,963,260
Apr 26, 2024132.30135.12132.15134.30134.309,958,550
Apr 25, 2024131.05134.00130.50131.45131.459,630,718
Apr 24, 2024134.05134.13130.70131.40131.409,230,297
Apr 23, 2024133.45133.85132.20133.85133.8511,455,684
Apr 22, 2024132.35134.05131.70132.20132.2011,896,376
Apr 19, 2024130.60131.60129.60130.75130.759,578,147
Apr 18, 2024131.95132.45130.25131.90131.9024,153,019
Apr 17, 2024131.35132.95130.75131.00131.0012,623,084
Apr 16, 2024131.60132.60130.85131.85131.858,604,769
Apr 15, 2024135.00136.65133.70134.15134.157,616,645
Apr 12, 2024134.55136.35133.45134.60134.6016,344,931
Apr 11, 2024129.60131.20129.42130.25130.2519,738,482
Apr 10, 2024132.70134.10129.50129.90129.9015,744,911
Apr 09, 2024132.45132.75131.15131.80131.8010,513,559
Apr 08, 2024132.05133.70131.40133.35133.356,248,461
Apr 05, 2024132.30133.05131.50132.35132.3530,190,539
Apr 04, 2024132.90134.65132.50134.10134.1016,359,388
Apr 03, 2024132.60133.30131.25132.95132.9511,807,081
Apr 02, 2024136.40136.85132.70132.85132.8517,269,896
Mar 28, 2024137.25138.35136.20137.05137.0526,278,733
Mar 28, 20244.79 Dividend
Mar 27, 2024140.65141.20139.85140.25135.468,186,858
Mar 26, 2024139.25140.75137.90140.55135.7517,742,131
Mar 25, 2024140.65141.00134.95139.40134.6411,643,410
Mar 22, 2024142.35142.70135.78140.65135.858,724,529
Mar 21, 2024140.00142.25136.61142.25137.3924,154,259
Mar 20, 2024137.40139.45136.70137.85133.1412,740,534
Mar 19, 2024138.45138.70136.40137.05132.3713,402,834
Mar 18, 2024139.50141.50139.25139.30134.548,033,319
Mar 15, 2024140.20140.92138.55139.75134.9849,479,811
Mar 14, 2024140.35142.71139.90140.50135.7012,558,486
Mar 13, 2024141.00141.02139.40140.20135.4122,390,443
Mar 12, 2024140.30141.90138.85140.60135.8011,913,903
Mar 11, 2024138.65141.10138.25139.40134.6411,074,844
Mar 08, 2024139.65139.90137.65139.70134.9317,149,766
Mar 07, 2024138.75140.40138.30139.65134.8814,100,480
Mar 06, 2024138.80141.90137.95138.95134.2014,204,964
Mar 05, 2024138.55139.70138.15138.80134.069,299,916
Mar 04, 2024139.65139.65137.40139.45134.6910,022,970
Mar 01, 2024138.75140.80137.95140.20135.4116,770,549
Feb 29, 2024134.20138.65133.90137.85133.1438,493,277
Feb 28, 2024134.45138.90132.90133.85129.2842,797,047
Feb 27, 2024142.35143.60138.75140.55135.7522,675,810
Feb 26, 2024142.30145.25140.00141.90137.0521,547,507
Feb 23, 2024146.10147.05144.53146.00141.0114,154,771
Feb 22, 2024147.55148.35144.98146.10141.119,928,631
Feb 21, 2024145.90146.90145.33146.70141.698,648,350
Feb 20, 2024146.15146.40144.43145.65140.6815,095,638
Feb 19, 2024145.95146.50144.90146.15141.167,129,068
Feb 16, 2024146.55147.65145.10145.70140.7218,160,391
Feb 15, 2024145.40146.10144.17145.70140.7218,009,073
Feb 14, 2024142.90145.65142.80143.85138.9411,691,559
Feb 13, 2024147.25147.70140.95141.45136.6213,238,062
Feb 12, 2024147.70148.25146.35147.95142.908,945,618
Feb 09, 2024145.15146.90144.65146.90141.887,725,017
Feb 08, 2024148.55149.40145.20145.25140.299,468,084
Feb 07, 2024148.70150.60147.45148.75143.6718,131,103
Feb 06, 2024146.25147.70145.10147.05142.0312,391,164
Feb 05, 2024146.35147.95145.15145.15140.196,776,909
Feb 02, 2024148.75149.25146.50146.95141.939,421,234
Feb 01, 2024147.25148.90145.95146.55141.5410,765,649
Jan 31, 2024149.05150.00147.55148.20143.1414,548,052
Jan 30, 2024147.20147.77145.55147.50142.4615,251,462
Jan 29, 2024146.05146.52144.47145.05140.108,132,382
Jan 26, 2024145.35146.35144.20146.30141.309,811,837
Jan 25, 2024143.75145.10142.85145.00140.059,262,636
Jan 24, 2024144.05145.20142.75144.30139.379,634,932
Jan 23, 2024146.90147.65143.85143.85138.9414,303,569
Jan 22, 2024144.25146.80143.80146.70141.6913,222,292
Jan 19, 2024144.40146.00142.35143.10138.219,437,426
Jan 18, 2024141.55143.55141.50143.15138.268,900,254
Jan 17, 2024141.70142.20139.88140.90136.0914,137,209
Jan 16, 2024143.25145.40143.00144.60139.668,331,773
Jan 15, 2024144.60145.00143.30144.75139.8110,257,261
Jan 12, 2024144.15146.55143.80144.05139.1315,161,627
Jan 11, 2024149.80149.85143.55143.55138.6517,103,158
Jan 10, 2024146.55148.65146.05148.40143.3313,651,698
Jan 09, 2024148.35148.35145.35146.05141.0623,016,989
Jan 08, 2024144.30148.25143.85148.25143.1912,551,266
Jan 05, 2024143.20144.50141.95144.40139.4711,999,572
Jan 04, 2024142.55144.25142.55144.20139.287,751,856
Jan 03, 2024143.65144.80141.45142.80137.9210,953,564
Jan 02, 2024146.20147.30143.20144.15139.239,654,217
Dec 29, 2023145.00147.05144.65147.05142.0310,058,315
Dec 28, 2023145.45146.10143.75144.80139.856,347,155
Dec 27, 2023145.30145.90143.50144.90139.9516,865,306
Dec 22, 2023143.30145.45142.85145.20140.247,327,764
Dec 21, 2023144.20145.70143.35143.95139.0315,689,848
Dec 20, 2023149.40150.40143.20144.80139.8524,828,785
Dec 19, 2023144.10145.00142.55144.10139.1815,529,926
Dec 18, 2023142.65145.50140.70143.45138.5513,128,660
Dec 15, 2023142.95144.30142.05143.60138.7025,463,045
Dec 14, 2023140.50144.65139.88142.40137.5425,810,411
Dec 13, 2023137.55139.00136.45137.45132.7612,601,248
Dec 12, 2023138.55139.65136.85137.30132.6113,285,774
Dec 11, 2023137.25138.30136.45137.70133.0010,159,311
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...