Canada markets open in 1 hour 35 minutes

Taylor Wimpey plc (TWODY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.54-0.22 (-1.31%)
At close: 03:48PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202416.5216.5416.5216.5416.54293
Apr 23, 202416.7616.7616.7616.7616.76861
Apr 22, 202416.1317.3915.9416.6716.671,473
Apr 19, 202416.4016.4816.4016.4816.481,146
Apr 18, 202416.3516.6016.3416.4316.434,155
Apr 17, 202416.7816.7816.5816.5816.58964
Apr 16, 202416.5516.8216.5516.8216.82768
Apr 15, 202416.8416.8416.8416.8416.84-
Apr 12, 202416.8916.8916.8416.8416.84726
Apr 11, 202416.3016.3516.2816.3516.352,982
Apr 10, 202416.3016.3016.3016.3016.30382
Apr 09, 202416.7716.7716.5916.6116.618,802
Apr 08, 202416.7517.3016.5317.3017.302,204
Apr 05, 202416.7516.8616.7516.8616.861,321
Apr 04, 202417.3117.3116.5816.5816.581,098
Apr 03, 202417.0517.0516.4716.4716.471,470
Apr 02, 202417.0417.0417.0417.0417.04453
Apr 01, 202417.5617.5616.6016.6116.611,355
Apr 01, 20240.615716 Dividend
Mar 28, 202417.5718.4317.5717.7817.16860
Mar 27, 202417.5617.9717.5617.9717.351,430
Mar 26, 202418.0918.0917.8017.8017.18751
Mar 25, 202417.7417.7417.7417.7417.12496
Mar 22, 202417.9017.9017.9017.9017.28453
Mar 21, 202417.8818.0317.6917.6917.081,400
Mar 20, 202418.0218.0217.7417.7417.13533
Mar 19, 202417.8417.8417.1417.1416.552,071
Mar 18, 202417.7017.8117.5117.8117.19724
Mar 15, 202417.6617.7017.6617.7017.09652
Mar 14, 202418.2018.2018.1918.1917.56775
Mar 13, 202418.0518.0517.9517.9517.33867
Mar 12, 202418.1418.1618.1418.1617.53746
Mar 11, 202417.8917.8917.8917.8917.27652
Mar 08, 202418.1718.1717.9117.9117.294,792
Mar 07, 202418.0618.0618.0618.0617.43707
Mar 06, 202417.9818.2317.9317.9317.312,168
Mar 05, 202417.8017.8017.7717.7717.15452
Mar 04, 202417.8017.8317.6517.6517.04669
Mar 01, 202417.7817.7917.5417.5416.931,844
Feb 29, 202417.7017.7317.6417.6417.021,745
Feb 28, 202417.2517.2517.2017.2016.61410
Feb 27, 202417.7618.0617.3517.3516.752,692
Feb 26, 202418.4518.4518.0718.3217.681,169
Feb 23, 202418.7618.7618.7618.7618.12365
Feb 22, 202418.6518.6518.6518.6518.00-
Feb 21, 202418.8418.8418.6318.6518.00873
Feb 20, 202418.7018.8218.6018.6518.001,125
Feb 16, 202418.7018.7018.7018.7018.05370
Feb 15, 202418.8318.8618.6518.8618.211,249
Feb 14, 202418.3618.3618.3618.3617.73390
Feb 13, 202418.0718.0717.9417.9417.323,937
Feb 12, 202418.9718.9718.9718.9718.31276
Feb 09, 202418.8018.8418.6418.6518.00738
Feb 08, 202418.8318.8318.6518.6518.001,122
Feb 07, 202419.3519.3519.0819.1018.441,112
Feb 06, 202418.7318.7818.4218.7618.123,001
Feb 05, 202418.4218.4618.0918.0917.461,831
Feb 02, 202418.5118.5118.5118.5117.87451
Feb 01, 202419.2419.2418.9818.9818.32725
Jan 31, 202419.0419.2119.0419.2018.54854
Jan 30, 202418.6918.9418.6918.9418.281,536
Jan 29, 202418.6818.6818.6718.6818.03826
Jan 26, 202418.7319.1718.7319.1718.511,634
Jan 25, 202418.7018.7018.7018.7018.05497
Jan 24, 202418.6118.6118.1618.1617.53597
Jan 23, 202418.9118.9118.8518.8518.20697
Jan 22, 202418.7718.7718.7718.7718.12413
Jan 19, 202418.6018.6018.5518.5517.911,251
Jan 18, 202418.0018.0018.0018.0017.38349
Jan 17, 202418.0318.0817.7118.0817.451,461
Jan 16, 202418.6018.6018.4918.4917.84798
Jan 12, 202418.6618.6818.6618.6818.03663
Jan 11, 202419.4819.4819.4819.4818.81-
Jan 10, 202419.1219.4819.1219.4818.81486
Jan 09, 202419.1319.1318.9218.9218.27727
Jan 08, 202418.3818.9818.3818.9818.322,667
Jan 05, 202418.4718.4718.4718.4717.831,004
Jan 04, 202418.7318.8717.8918.8718.222,568
Jan 03, 202418.1718.4218.0018.1517.52966
Jan 02, 202418.4218.4518.4218.4517.822,887
Dec 29, 202318.8518.8518.5818.5817.94445
Dec 28, 202318.5618.5618.5618.5617.92247
Dec 27, 202318.6318.6318.1718.1717.541,057
Dec 26, 202318.7119.2218.7018.7018.051,801
Dec 22, 202318.7119.4618.1918.1917.562,923
Dec 21, 202318.5418.5418.1818.1817.55688
Dec 20, 202318.1918.8318.1818.8318.184,013
Dec 19, 202318.4518.4518.4518.4517.82-
Dec 18, 202318.4518.4518.4518.4517.821,073
Dec 15, 202318.4818.4918.3218.4717.83866
Dec 14, 202317.7718.3417.7718.1717.542,012
Dec 13, 202317.1917.3316.9317.0016.411,085
Dec 12, 202317.7217.7217.7217.7217.11-
Dec 11, 202317.6717.7217.3217.7217.114,140
Dec 08, 202317.7517.7717.7517.7717.151,209
Dec 07, 202316.8916.8916.8916.8916.31258
Dec 06, 202317.0617.0617.0417.0416.45955
Dec 05, 202317.0417.0416.3616.3615.791,248
Dec 04, 202316.9416.9416.6516.6516.07570
Dec 01, 202316.4416.7916.4416.7916.2122,298
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...