LSE - Delayed Quote
GBp
Taylor Wimpey plc (TW.L)
80.12
+0.44
(+0.55%)
At close: October 30 at 4:36:22 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
80.00
81.08
79.72
80.12
80.12
10,004,147
Oct 29, 2026
78.92
80.81
77.56
79.68
79.68
18,296,542
Oct 28, 2026
84.78
86.80
78.16
78.64
78.64
30,573,925
Oct 27, 2026
82.00
84.80
81.62
84.80
84.80
15,216,269
Oct 26, 2026
82.88
83.40
81.78
82.40
82.40
10,568,202
Oct 23, 2026
81.92
83.08
80.81
82.52
82.52
31,382,608
Oct 22, 2026
79.76
81.28
79.40
81.28
81.28
12,573,813
Oct 21, 2026
78.82
80.64
78.06
80.44
80.44
13,542,648
Oct 20, 2026
77.18
79.32
76.18
79.32
79.32
14,932,250
Oct 19, 2026
77.00
77.74
75.56
76.18
76.18
8,733,596
Oct 16, 2026
76.80
77.76
76.28
77.58
77.58
18,118,951
Oct 15, 2026
75.00
77.51
74.68
76.68
76.68
30,963,956
Oct 14, 2026
73.02
75.38
72.94
75.38
75.38
24,791,567
Oct 13, 2026
73.84
75.30
72.76
73.02
73.02
17,534,739
Oct 12, 2026
73.66
74.94
72.16
73.46
73.46
17,205,996
Oct 9, 2026
75.52
75.84
73.36
73.44
73.44
26,498,805
Oct 8, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
76.04
76.65
74.20
74.40
74.40
33,082,614
Oct 7, 2026
79.88
79.88
77.10
77.10
77.09
26,082,352
Oct 6, 2026
79.26
80.16
78.90
79.88
79.87
11,674,767
Oct 5, 2026
81.10
81.54
78.68
78.68
78.67
15,368,646
Oct 2, 2026
82.00
82.66
80.88
81.40
81.39
12,491,774
Oct 1, 2026
85.42
85.42
81.30
81.30
81.29
18,213,942
Sep 30, 2026
87.36
88.64
85.52
86.00
85.99
16,531,473
Sep 29, 2026
89.42
89.86
87.24
87.24
87.23
27,024,685
Sep 28, 2026
98.80
98.80
88.80
89.32
89.31
97,577,183
Sep 25, 2026
79.96
80.28
79.20
80.10
80.09
8,530,284
Sep 24, 2026
79.48
80.82
78.60
78.80
78.79
11,916,429
Sep 23, 2026
81.40
81.73
79.88
80.16
80.15
14,619,389
Sep 22, 2026
79.18
81.24
78.44
80.84
80.83
20,554,660
Sep 21, 2026
79.42
79.98
77.87
79.02
79.01
11,878,206
Sep 18, 2026
80.50
80.92
78.86
79.28
79.27
40,620,462
Sep 17, 2026
81.00
81.89
79.20
80.98
80.97
15,332,103
Sep 16, 2026
76.50
81.05
76.50
80.78
80.77
25,393,861
Sep 15, 2026
76.12
77.30
75.76
76.30
76.29
26,021,408
Sep 14, 2026
77.32
78.02
75.66
76.28
76.27
13,290,366
Sep 11, 2026
77.26
78.46
77.18
77.82
77.81
16,546,771
Sep 10, 2026
80.00
80.44
77.98
77.98
77.97
20,095,561
Sep 9, 2026
81.10
81.58
79.97
80.40
80.39
11,418,170
Sep 8, 2026
81.44
82.24
80.52
81.64
81.63
9,513,111
Sep 7, 2026
82.26
83.00
81.58
81.70
81.69
6,790,671
Sep 4, 2026
82.22
83.22
81.79
82.74
82.73
7,732,952
Sep 3, 2026
81.10
82.42
79.82
82.42
82.41
11,779,472
Sep 2, 2026
83.54
83.54
81.10
81.46
81.45
16,216,287
Sep 1, 2026
83.90
84.74
81.82
83.00
82.99
21,051,820
Aug 28, 2026
85.50
85.84
84.36
85.12
85.11
9,544,107
Aug 27, 2026
85.58
87.02
85.14
85.40
85.39
8,233,893
Aug 26, 2026
85.00
86.65
84.82
85.76
85.75
13,901,144
Aug 25, 2026
84.00
85.78
83.60
84.90
84.89
10,093,653
Aug 24, 2026
82.70
83.64
82.08
83.24
83.23
9,855,899
Aug 21, 2026
82.90
83.46
82.58
82.82
82.81
8,242,413
Aug 20, 2026
84.56
84.76
82.54
82.54
82.53
16,556,672
Aug 19, 2026
83.20
84.76
82.30
84.50
84.49
12,688,633
Aug 18, 2026
83.34
84.30
83.14
83.46
83.45
10,284,894
Aug 17, 2026
85.84
85.84
84.16
84.46
84.45
10,920,387
Aug 14, 2026
87.10
87.42
85.32
85.94
85.93
9,658,573
Aug 13, 2026
86.00
87.66
84.88
86.68
86.67
14,852,173
Aug 12, 2026
84.22
87.32
84.12
85.12
85.11
30,517,974
Aug 11, 2026
82.76
84.50
81.84
84.46
84.45
21,100,427
Aug 10, 2026
84.84
85.04
82.30
82.82
82.81
15,267,243
Aug 7, 2026
83.94
85.04
82.92
84.54
84.53
12,410,974
Aug 6, 2026
83.00
84.74
82.68
84.00
83.99
28,124,339
Aug 5, 2026
81.90
82.84
80.44
82.84
82.83
19,347,685
Aug 4, 2026
80.00
81.66
78.44
81.32
81.31
38,554,690
Aug 3, 2026
78.42
81.98
78.42
80.02
80.01
31,238,091
Jul 31, 2026
78.98
80.70
76.30
78.00
77.99
48,032,453
Jul 30, 2026
82.58
84.20
82.12
83.04
83.03
16,994,681
Jul 29, 2026
84.86
84.90
82.54
82.90
82.89
12,020,085
Jul 28, 2026
84.20
84.48
82.96
84.36
84.35
17,390,115
Jul 27, 2026
84.28
85.00
82.50
83.58
83.57
10,982,862
Jul 24, 2026
81.26
83.32
80.76
82.78
82.77
10,292,081
Jul 23, 2026
81.86
82.56
80.42
81.26
81.25
16,522,798
Jul 22, 2026
79.82
82.42
79.02
81.88
81.87
8,838,508
Jul 21, 2026
80.16
80.82
79.38
79.84
79.83
10,171,368
Jul 20, 2026
82.00
82.56
80.18
80.22
80.21
10,628,825
Jul 17, 2026
82.00
84.53
81.80
83.26
83.25
9,064,279
Jul 16, 2026
82.62
83.46
81.86
83.46
83.45
11,941,883
Jul 15, 2026
79.82
82.76
79.12
82.42
82.41
12,987,222
Jul 14, 2026
79.56
80.41
78.58
79.62
79.61
14,094,255
Jul 13, 2026
78.18
81.55
78.18
80.38
80.37
12,393,146
Jul 10, 2026
78.30
78.92
77.60
78.74
78.73
12,151,872
Jul 9, 2026
77.78
78.62
76.58
78.00
77.99
12,969,753
Jul 8, 2026
79.00
79.68
75.94
76.76
76.75
20,776,838
Jul 7, 2026
80.26
81.12
79.46
79.78
79.77
22,035,431
Jul 6, 2026
81.50
81.58
79.45
80.10
80.09
8,981,484
Jul 3, 2026
80.56
80.80
79.80
80.78
80.77
7,316,029
Jul 2, 2026
79.64
80.96
79.12
79.88
79.87
9,388,823
Jul 1, 2026
80.70
81.12
78.86
80.32
80.31
26,754,058
Jun 30, 2026
81.70
81.78
79.56
80.68
80.67
18,645,199
Jun 29, 2026
83.14
83.62
81.78
81.78
81.77
12,296,012
Jun 26, 2026
84.56
86.20
83.02
83.84
83.83
13,390,798
Jun 25, 2026
83.00
85.36
83.00
84.58
84.57
23,906,425
Jun 24, 2026
79.04
83.14
78.78
82.90
82.89
19,342,897
Jun 23, 2026
78.40
79.38
77.62
78.68
78.67
10,536,371
Jun 22, 2026
79.26
79.80
77.38
79.76
79.75
9,266,508
Jun 19, 2026
80.00
80.00
78.96
78.96
78.95
30,877,323
Jun 18, 2026
78.80
79.96
77.96
79.94
79.93
16,684,581
Jun 17, 2026
77.06
79.56
76.95
79.56
79.55
19,627,536
Jun 16, 2026
76.90
77.54
75.84
76.90
76.89
19,290,460
Jun 15, 2026
76.00
77.38
75.83
76.68
76.67
22,218,758
Jun 12, 2026
75.70
77.02
74.52
74.80
74.79
40,306,829
Jun 11, 2026
75.00
75.64
74.10
74.10
74.09
27,671,614
Jun 10, 2026
77.50
77.64
75.02
75.74
75.73
19,997,196
Jun 9, 2026
75.14
77.53
74.96
76.66
76.65
22,607,754
Jun 8, 2026
77.12
77.44
75.30
75.30
75.29
13,887,755
Jun 5, 2026
77.48
78.76
77.00
77.38
77.37
12,979,196
Jun 4, 2026
76.88
78.30
76.08
77.20
77.19
18,859,563
Jun 3, 2026
76.00
77.00
75.56
76.32
76.31
25,840,274
Jun 2, 2026
76.88
78.58
76.30
76.30
76.29
26,792,662
Jun 1, 2026
79.62
79.82
76.38
76.38
76.37
17,713,510
May 29, 2026
81.36
81.90
79.78
79.78
79.77
18,374,444
May 28, 2026
80.50
81.70
80.00
80.94
80.93
14,889,951
May 27, 2026
80.10
81.86
79.94
81.52
81.51
12,827,641
May 26, 2026
79.60
80.72
79.34
79.78
79.77
11,929,103
May 22, 2026
78.94
81.34
78.75
79.56
79.55
21,836,561
May 21, 2026
78.62
79.50
78.18
78.54
78.53
16,311,817
May 20, 2026
76.46
78.76
76.00
78.54
78.53
20,330,837
May 19, 2026
77.00
78.22
76.32
76.88
76.87
42,509,162
May 18, 2026
77.24
77.58
75.72
77.28
77.27
34,490,612
May 15, 2026
78.50
79.54
77.02
77.66
77.65
33,169,924
May 14, 2026
78.96
80.08
78.96
79.48
79.47
12,875,600
May 13, 2026
79.74
80.06
78.12
78.78
78.77
40,054,333
May 12, 2026
80.96
81.18
79.60
79.60
79.59
43,061,338
May 11, 2026
82.30
82.70
80.68
81.52
81.51
34,430,584
May 8, 2026
82.50
84.49
82.02
82.82
82.81
27,156,534
May 7, 2026
82.98
83.62
81.92
82.84
82.83
27,791,991
May 6, 2026
80.00
84.14
80.00
82.44
82.43
37,271,770
May 5, 2026
79.06
79.48
78.33
79.08
79.07
70,164,819
May 1, 2026
78.00
79.70
77.46
79.44
79.43
15,052,117
Apr 30, 2026
76.00
78.00
75.80
77.82
77.81
28,373,012
Apr 29, 2026
79.00
79.32
76.04
76.34
76.33
23,671,744
Apr 28, 2026
81.00
82.63
78.45
79.00
78.99
58,131,412
Apr 27, 2026
84.30
84.88
82.72
83.38
83.37
20,466,808
Apr 24, 2026
83.66
84.82
82.40
83.98
83.97
25,538,651
Apr 23, 2026
84.50
85.22
83.80
84.42
84.41
24,637,502
Apr 22, 2026
85.06
85.70
84.50
85.50
85.49
39,023,273
Apr 21, 2026
85.00
85.90
84.24
84.80
84.79
37,600,419
Apr 20, 2026
86.04
86.32
85.00
85.36
85.35
20,672,018
Apr 17, 2026
84.80
89.08
84.12
87.86
87.85
38,260,225
Apr 16, 2026
85.44
86.82
84.82
85.16
85.15
21,941,993
Apr 15, 2026
85.78
86.78
84.45
85.06
85.05
29,029,578
Apr 14, 2026
85.14
85.82
84.54
84.80
84.79
20,522,343
Apr 13, 2026
85.42
85.42
84.18
85.04
85.03
20,196,053
Apr 10, 2026
87.48
88.82
86.00
86.10
86.09
26,876,501
Apr 9, 2026
87.76
88.07
85.96
87.32
87.31
26,430,632
Apr 8, 2026
90.00
90.24
86.86
88.22
88.21
72,919,136
Apr 7, 2026
85.00
85.78
82.57
82.94
82.93
27,099,629
Apr 2, 2026
2.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
84.34
85.20
83.26
84.56
84.55
38,565,896
Apr 1, 2026
90.62
91.64
87.50
88.56
88.52
43,834,617
Mar 31, 2026
87.88
89.32
87.74
88.72
88.68
19,781,368
Mar 30, 2026
86.64
87.78
85.94
87.72
87.68
16,701,085
Mar 27, 2026
88.10
88.92
83.49
86.64
86.60
26,783,894
Mar 26, 2026
88.66
88.90
87.48
88.12
88.08
20,812,151
Mar 25, 2026
87.00
89.16
86.93
89.16
89.12
26,961,189
Mar 24, 2026
89.20
89.54
85.54
85.72
85.68
23,139,049
Mar 23, 2026
86.18
91.08
84.30
88.62
88.58
35,247,285
Mar 20, 2026
91.00
91.49
87.60
87.60
87.56
198,731,170
Mar 19, 2026
93.00
93.60
89.42
89.68
89.64
29,180,714
Mar 18, 2026
95.22
96.22
93.50
93.52
93.47
17,174,124
Mar 17, 2026
94.84
95.82
93.84
94.30
94.25
25,578,975
Mar 16, 2026
94.48
96.00
94.04
94.84
94.79
18,659,385
Mar 13, 2026
93.10
95.52
92.48
94.68
94.63
22,056,050
Mar 12, 2026
96.64
97.31
93.62
93.62
93.57
30,495,351
Mar 11, 2026
97.30
99.04
96.70
97.24
97.19
22,790,420
Mar 10, 2026
98.34
100.45
97.40
97.76
97.71
31,265,506
Mar 9, 2026
96.50
97.48
95.03
96.24
96.19
34,112,190
Mar 6, 2026
100.50
102.10
98.05
98.44
98.39
34,447,245
Mar 5, 2026
105.40
106.10
100.05
100.55
100.50
42,719,958
Mar 4, 2026
104.70
105.05
101.45
101.90
101.85
36,380,834
Mar 3, 2026
108.85
109.80
103.25
104.65
104.60
33,985,857
Mar 2, 2026
112.15
112.05
109.80
110.20
110.15
22,946,517
Feb 27, 2026
113.25
114.30
112.35
113.05
112.99
19,598,830
Feb 26, 2026
113.75
115.25
113.45
113.45
113.39
9,827,779
Feb 25, 2026
115.00
115.65
112.90
113.35
113.29
15,926,591
Feb 24, 2026
115.50
115.85
114.15
114.75
114.69
9,924,437
Feb 23, 2026
115.05
116.05
114.30
114.70
114.64
9,194,568
Feb 20, 2026
115.50
116.20
114.75
114.95
114.89
12,614,197
Feb 19, 2026
116.50
116.50
114.57
114.75
114.69
15,232,365
Feb 18, 2026
116.50
116.70
115.10
115.85
115.79
11,909,805
Feb 17, 2026
114.00
116.65
113.85
116.25
116.19
15,750,651
Feb 16, 2026
116.40
116.93
113.45
113.75
113.69
11,744,798
Feb 13, 2026
116.40
116.65
113.98
116.50
116.44
12,203,329
Feb 12, 2026
115.90
116.75
113.55
116.30
116.24
20,489,460
Feb 11, 2026
110.30
116.05
107.57
115.35
115.29
54,071,433
Feb 10, 2026
108.10
110.45
108.10
110.00
109.95
24,778,245
Feb 9, 2026
108.05
109.90
104.30
107.10
107.05
27,756,341
Feb 6, 2026
109.15
109.25
107.25
107.50
107.45
7,967,313
Feb 5, 2026
109.35
110.23
106.15
109.05
109.00
39,275,019
Feb 4, 2026
109.35
112.00
108.55
109.80
109.75
26,870,976
Feb 3, 2026
109.20
109.55
107.75
109.55
109.50
16,944,568
Feb 2, 2026
107.00
108.30
106.85
108.30
108.25
31,831,674
Jan 30, 2026
106.85
108.30
106.60
106.75
106.70
12,219,077
Jan 29, 2026
108.35
109.07
106.90
107.00
106.95
17,823,881
Jan 28, 2026
106.60
108.30
106.00
108.10
108.05
11,356,422
Jan 27, 2026
106.50
106.90
105.75
106.50
106.45
8,790,491
Jan 26, 2026
105.90
106.85
105.45
105.90
105.85
11,018,505
Jan 23, 2026
105.95
107.15
105.25
106.10
106.05
9,357,414
Jan 22, 2026
107.85
108.65
104.96
107.70
107.65
19,618,498
Jan 21, 2026
106.65
107.15
105.20
107.15
107.10
14,297,317
Jan 20, 2026
107.00
107.70
105.35
106.40
106.35
21,569,893
Jan 19, 2026
105.90
107.55
104.35
107.55
107.50
24,885,348
Jan 16, 2026
105.90
106.90
103.95
106.90
106.85
12,778,820
Jan 15, 2026
99.62
105.35
98.22
103.80
103.75
57,711,450
Jan 14, 2026
108.30
108.59
103.60
103.90
103.85
30,287,724
Jan 13, 2026
110.00
110.80
106.30
107.65
107.60
22,717,559
Jan 12, 2026
109.75
110.25
108.25
109.65
109.60
15,711,014
Jan 9, 2026
108.15
109.15
107.55
108.85
108.80
9,719,042
Jan 8, 2026
108.25
108.75
106.70
108.10
108.05
9,657,479
Jan 7, 2026
106.00
108.80
105.60
108.10
108.05
13,196,549
Jan 6, 2026
107.65
107.90
105.70
105.70
105.65
12,117,287
Jan 5, 2026
107.00
108.20
106.00
107.90
107.85
19,084,288
Jan 2, 2026
107.00
108.00
106.10
107.15
107.10
11,135,380
Dec 31, 2025
106.70
107.90
106.14
107.50
107.45
6,347,679
Dec 30, 2025
104.50
106.85
104.05
106.75
106.70
11,063,658
Dec 29, 2025
104.85
106.10
103.98
104.75
104.70
10,808,795
Dec 24, 2025
104.20
104.90
103.75
104.25
104.20
5,477,658
Dec 23, 2025
103.95
104.70
103.10
104.15
104.10
9,290,495
Dec 22, 2025
102.50
103.85
102.15
103.60
103.55
9,783,985
Dec 19, 2025
103.45
103.85
102.10
102.65
102.60
19,849,617
Dec 18, 2025
104.25
105.00
103.45
104.25
104.20
16,747,848
Dec 17, 2025
102.85
104.65
102.85
104.00
103.95
21,858,429
Dec 16, 2025
101.55
102.60
101.40
102.30
102.25
10,235,403
Dec 15, 2025
101.85
102.01
100.16
101.75
101.70
9,222,870
Dec 12, 2025
101.55
102.40
101.30
101.75
101.70
8,990,201
Dec 11, 2025
99.94
101.30
99.60
101.25
101.20
8,485,523
Dec 10, 2025
100.00
101.90
99.64
99.64
99.59
12,882,389
Dec 9, 2025
100.65
102.10
100.20
100.30
100.25
14,365,071
Dec 8, 2025
102.65
103.00
100.30
100.40
100.35
17,453,160
Dec 5, 2025
101.60
103.75
100.40
103.00
102.95
12,200,641
Dec 4, 2025
101.90
102.75
101.05
101.95
101.90
8,282,580
Dec 3, 2025
101.85
102.15
100.80
101.75
101.70
13,128,289
Dec 2, 2025
103.20
104.85
101.58
102.20
102.15
21,770,430
Dec 1, 2025
101.80
102.10
100.15
101.20
101.15
14,342,428
Nov 28, 2025
103.80
104.25
101.75
102.60
102.55
18,031,504
Nov 27, 2025
101.85
103.90
101.65
103.75
103.70
12,448,907
Nov 26, 2025
103.00
105.65
99.34
101.60
101.55
46,797,691
Nov 25, 2025
101.25
103.40
100.65
103.40
103.35
25,110,473
Nov 24, 2025
100.40
101.90
100.35
101.15
101.10
24,646,077
Nov 21, 2025
97.00
100.80
96.54
100.70
100.65
33,212,919
Nov 20, 2025
99.64
100.55
97.60
97.60
97.55
10,693,792
Nov 19, 2025
100.10
100.75
98.92
98.92
98.87
15,929,781
Nov 18, 2025
98.44
100.45
98.44
100.00
99.95
17,619,288
Nov 17, 2025
101.60
102.80
99.87
100.20
100.15
17,429,000
Nov 14, 2025
100.60
102.65
98.82
102.10
102.05
40,282,588
Nov 13, 2025
101.00
104.60
100.50
102.00
101.95
16,160,968
Nov 12, 2025
103.30
104.30
101.45
101.65
101.60
39,663,581
Nov 11, 2025
106.00
107.15
104.00
105.80
105.75
36,696,612
Nov 10, 2025
102.90
105.85
102.90
104.80
104.75
17,885,950
Nov 7, 2025
103.50
104.20
102.25
102.75
102.70
11,694,681
Nov 6, 2025
104.10
106.20
103.05
103.50
103.45
14,684,681
Nov 5, 2025
104.90
105.50
103.63
103.75
103.70
17,081,505
Nov 4, 2025
103.00
106.15
103.00
104.90
104.85
12,250,537
Nov 3, 2025
105.00
105.80
104.40
105.05
105.00
11,130,702
Oct 31, 2025
106.00
106.70
104.90
105.20
105.15
8,771,340
Oct 30, 2025
106.55
106.60
105.00
105.50
105.45
13,953,694
