Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 156.00 | 160.15 | 156.00 | 159.50 | 134.90 | 15,684,190 |
| 2024-09-04 | 158.70 | 159.30 | 156.25 | 156.85 | 132.66 | 29,226,551 |
| 2024-09-03 | 162.15 | 163.00 | 160.10 | 161.05 | 136.21 | 11,701,720 |
| 2024-09-02 | 161.35 | 162.55 | 160.35 | 162.55 | 137.48 | 4,986,988 |
| 2024-08-30 | 159.95 | 161.35 | 159.50 | 161.05 | 136.21 | 15,779,040 |
| 2024-08-29 | 160.00 | 161.75 | 159.50 | 159.75 | 135.11 | 4,532,993 |
| 2024-08-28 | 161.80 | 162.00 | 159.85 | 159.85 | 135.20 | 8,032,425 |
| 2024-08-27 | 165.60 | 166.10 | 159.80 | 160.75 | 135.96 | 7,840,495 |
| 2024-08-23 | 164.85 | 166.40 | 162.75 | 165.85 | 140.27 | 5,853,882 |
| 2024-08-22 | 165.45 | 166.05 | 164.00 | 164.20 | 138.88 | 26,893,350 |
| 2024-08-21 | 164.75 | 165.75 | 163.65 | 165.65 | 140.10 | 7,974,924 |
| 2024-08-20 | 163.95 | 165.55 | 162.05 | 165.55 | 140.02 | 9,995,674 |
| 2024-08-19 | 160.90 | 163.85 | 159.40 | 163.85 | 138.58 | 9,216,702 |
| 2024-08-16 | 163.50 | 164.00 | 160.50 | 161.55 | 136.63 | 7,894,424 |
| 2024-08-15 | 164.00 | 164.70 | 162.15 | 163.50 | 138.28 | 16,239,050 |
| 2024-08-14 | 159.85 | 164.35 | 159.40 | 164.25 | 138.92 | 10,158,520 |
| 2024-08-13 | 158.50 | 159.25 | 157.25 | 158.50 | 134.05 | 9,066,207 |
| 2024-08-12 | 158.20 | 159.15 | 156.30 | 158.00 | 133.63 | 9,262,702 |
| 2024-08-09 | 153.85 | 157.20 | 153.60 | 157.15 | 132.91 | 9,544,421 |
| 2024-08-08 | 152.30 | 154.15 | 151.70 | 153.70 | 129.99 | 7,674,758 |
| 2024-08-07 | 153.65 | 155.45 | 153.20 | 153.95 | 130.21 | 12,644,210 |
| 2024-08-06 | 152.75 | 153.05 | 150.30 | 152.00 | 128.56 | 41,862,102 |
| 2024-08-05 | 151.00 | 153.20 | 148.25 | 151.65 | 128.26 | 17,163,971 |
| 2024-08-02 | 157.60 | 160.05 | 154.52 | 154.60 | 130.76 | 15,575,780 |
| 2024-08-01 | 159.85 | 163.15 | 157.82 | 159.45 | 134.86 | 14,420,280 |
| 2024-07-31 | 161.30 | 163.30 | 159.20 | 159.35 | 134.77 | 19,537,449 |
| 2024-07-30 | 159.30 | 160.15 | 158.55 | 158.55 | 134.10 | 16,764,240 |
| 2024-07-29 | 160.00 | 161.35 | 158.85 | 159.65 | 135.03 | 14,500,060 |
| 2024-07-26 | 156.70 | 159.90 | 156.20 | 158.90 | 134.39 | 20,589,881 |
| 2024-07-25 | 154.15 | 156.50 | 152.68 | 156.50 | 132.36 | 11,638,780 |
| 2024-07-24 | 154.65 | 156.65 | 154.05 | 156.60 | 132.45 | 12,353,810 |
| 2024-07-23 | 155.55 | 156.20 | 154.40 | 156.00 | 131.94 | 11,510,790 |
| 2024-07-22 | 156.90 | 157.75 | 155.50 | 155.55 | 131.56 | 11,876,390 |
| 2024-07-19 | 155.80 | 157.70 | 154.60 | 156.05 | 131.98 | 6,592,029 |
| 2024-07-18 | 157.05 | 158.44 | 155.00 | 156.20 | 132.11 | 8,708,207 |
| 2024-07-17 | 156.95 | 157.70 | 155.25 | 155.95 | 131.90 | 11,423,480 |
| 2024-07-16 | 155.60 | 157.65 | 154.65 | 157.05 | 132.83 | 5,297,662 |
| 2024-07-15 | 156.05 | 158.05 | 155.10 | 156.70 | 132.53 | 24,852,881 |
| 2024-07-12 | 155.30 | 157.40 | 153.55 | 157.05 | 132.83 | 18,738,510 |
| 2024-07-11 | 152.55 | 154.75 | 150.45 | 154.50 | 130.67 | 12,417,350 |
| 2024-07-10 | 151.35 | 153.05 | 148.90 | 151.65 | 128.26 | 7,395,217 |
| 2024-07-09 | 155.45 | 155.60 | 149.35 | 150.70 | 127.46 | 15,575,370 |
| 2024-07-08 | 153.05 | 154.90 | 147.90 | 154.40 | 130.59 | 13,271,150 |
| 2024-07-05 | 150.00 | 155.60 | 147.90 | 153.00 | 129.40 | 22,655,150 |
| 2024-07-04 | 148.30 | 149.59 | 148.00 | 148.80 | 125.85 | 6,029,225 |
| 2024-07-03 | 145.35 | 147.85 | 145.20 | 147.50 | 124.75 | 8,990,719 |
| 2024-07-02 | 143.05 | 145.35 | 142.10 | 144.65 | 122.34 | 16,423,119 |
| 2024-07-01 | 143.70 | 146.05 | 141.25 | 143.80 | 121.62 | 22,943,750 |
| 2024-06-28 | 142.80 | 143.15 | 141.50 | 142.15 | 120.23 | 9,526,582 |
| 2024-06-27 | 142.70 | 143.65 | 141.25 | 141.80 | 119.93 | 6,058,607 |
| 2024-06-26 | 144.50 | 144.85 | 141.65 | 142.15 | 120.23 | 11,992,490 |
| 2024-06-25 | 144.00 | 144.40 | 142.65 | 143.70 | 121.54 | 7,723,965 |
| 2024-06-24 | 144.00 | 145.50 | 142.70 | 144.00 | 121.79 | 8,032,109 |
| 2024-06-21 | 145.45 | 145.64 | 143.55 | 144.00 | 121.79 | 20,918,480 |
| 2024-06-20 | 143.95 | 145.90 | 142.85 | 144.60 | 122.30 | 12,020,600 |
| 2024-06-19 | 147.55 | 148.10 | 143.34 | 143.75 | 121.58 | 12,615,380 |
| 2024-06-18 | 150.40 | 150.75 | 147.40 | 147.40 | 124.67 | 13,002,720 |
| 2024-06-17 | 149.55 | 151.35 | 148.55 | 148.65 | 125.72 | 8,041,138 |
| 2024-06-14 | 150.10 | 150.10 | 146.44 | 148.30 | 125.43 | 9,975,351 |
| 2024-06-13 | 151.60 | 152.15 | 148.80 | 149.60 | 126.53 | 8,940,666 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0120 GBP |
| 2026-04-02 | 0.0295 GBP |
| 2025-10-09 | 0.0467 GBP |
| 2025-03-27 | 0.0466 GBP |
| 2024-10-10 | 0.0480 GBP |
| 2024-03-28 | 0.0479 GBP |
| 2023-10-12 | 0.0479 GBP |
| 2023-03-30 | 0.0478 GBP |
| 2022-10-13 | 0.0462 GBP |
| 2022-03-31 | 0.0444 GBP |
| 2021-10-07 | 0.0414 GBP |
| 2021-04-01 | 0.0414 GBP |
| 2020-06-04 | 0.1099 GBP |
| 2020-04-02 | 0.0380 GBP |
| 2019-10-03 | 0.0384 GBP |
| 2019-06-06 | 0.1070 GBP |
| 2019-04-04 | 0.0380 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.