Taylor Wimpey PLC (TWW.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1.7260 | 1,900 |
| May 21, 2024 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | 1.7330 | - |
| May 20, 2024 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | 1.7355 | - |
| May 17, 2024 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | 1.7295 | - |
| May 16, 2024 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | 1.7125 | - |
| May 15, 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| May 14, 2024 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | 1.6715 | - |
| May 13, 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | - |
| May 10, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| May 09, 2024 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | - |
| May 08, 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | - |
| May 07, 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
| May 06, 2024 | 1.6165 | 1.6165 | 1.6165 | 1.6165 | 1.6165 | - |
| May 03, 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| May 02, 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| Apr 30, 2024 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | - |
| Apr 29, 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| Apr 26, 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| Apr 25, 2024 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | 1.5305 | - |
| Apr 24, 2024 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | - |
| Apr 23, 2024 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | - |
| Apr 22, 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
| Apr 19, 2024 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | 1.5345 | - |
| Apr 18, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Apr 17, 2024 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | 1.5385 | - |
| Apr 16, 2024 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| Apr 15, 2024 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| Apr 12, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Apr 11, 2024 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | 1.5185 | - |
| Apr 10, 2024 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | 1.5675 | - |
| Apr 09, 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
| Apr 08, 2024 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | 1.5405 | - |
| Apr 05, 2024 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | 1.5475 | - |
| Apr 04, 2024 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | 1.5610 | - |
| Apr 03, 2024 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| Apr 02, 2024 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | 1.5970 | - |
| Mar 28, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Mar 28, 2024 | 0.0479 Dividend | |||||
| Mar 27, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| Mar 26, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| Mar 25, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
| Mar 22, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
| Mar 21, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
| Mar 20, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5531 | - |
| Mar 19, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| Mar 18, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| Mar 15, 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6065 | - |
| Mar 14, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| Mar 13, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| Mar 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
| Mar 11, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
| Mar 08, 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.5580 | - |
| Mar 07, 2024 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.5774 | - |
| Mar 06, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.5822 | - |
| Mar 05, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
| Mar 04, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.5920 | - |
| Mar 01, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5725 | - |
| Feb 29, 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5289 | - |
| Feb 28, 2024 | 1.6350 | 1.6350 | 1.5750 | 1.5750 | 1.5289 | 1,900 |
| Feb 27, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6114 | - |
| Feb 26, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| Feb 23, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
| Feb 22, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
| Feb 21, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
| Feb 20, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| Feb 19, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| Feb 16, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| Feb 15, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
| Feb 14, 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.5871 | - |
| Feb 13, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6842 | - |
| Feb 12, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6696 | - |
| Feb 09, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6550 | - |
| Feb 08, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.6890 | - |
| Feb 07, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
| Feb 06, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
| Feb 05, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6696 | - |
| Feb 02, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
| Feb 01, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.6842 | - |
| Jan 31, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6793 | - |
| Jan 30, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6502 | - |
| Jan 29, 2024 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.6648 | - |
| Jan 26, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6550 | - |
| Jan 25, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6453 | - |
| Jan 24, 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.6550 | - |
| Jan 23, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6599 | - |
| Jan 22, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6308 | - |
| Jan 19, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
| Jan 18, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.5968 | - |
| Jan 17, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
| Jan 16, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
| Jan 15, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6405 | - |
| Jan 12, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6405 | - |
| Jan 11, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6745 | - |
| Jan 10, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6405 | - |
| Jan 09, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.6793 | - |
| Jan 08, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6259 | - |
| Jan 05, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6162 | - |
| Jan 04, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6114 | - |
| Jan 03, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6017 | - |
| Jan 02, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6211 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.