Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 149.30 | 152.95 | 147.35 | 152.40 | 128.90 | 17,460,631 |
| 2024-06-11 | 150.80 | 152.40 | 148.20 | 148.25 | 125.39 | 8,545,494 |
| 2024-06-10 | 148.10 | 150.35 | 147.20 | 149.60 | 126.53 | 8,977,207 |
| 2024-06-07 | 152.50 | 153.40 | 149.55 | 149.65 | 126.57 | 6,723,036 |
| 2024-06-06 | 151.40 | 152.79 | 150.25 | 152.15 | 128.68 | 8,997,966 |
| 2024-06-05 | 151.65 | 153.00 | 149.55 | 151.30 | 127.96 | 9,493,725 |
| 2024-06-04 | 148.45 | 150.50 | 147.55 | 149.80 | 126.70 | 6,745,671 |
| 2024-06-03 | 149.20 | 150.05 | 147.65 | 148.75 | 125.81 | 7,226,644 |
| 2024-05-31 | 145.95 | 147.35 | 145.10 | 147.15 | 124.45 | 38,560,219 |
| 2024-05-30 | 144.45 | 147.35 | 143.50 | 146.20 | 123.65 | 8,771,125 |
| 2024-05-29 | 146.40 | 147.70 | 144.75 | 144.80 | 122.47 | 20,050,080 |
| 2024-05-28 | 149.00 | 150.30 | 146.50 | 146.70 | 124.07 | 7,452,478 |
| 2024-05-24 | 146.15 | 149.42 | 145.40 | 148.90 | 125.93 | 6,249,794 |
| 2024-05-23 | 145.25 | 147.85 | 144.15 | 147.80 | 125.00 | 9,411,506 |
| 2024-05-22 | 145.10 | 147.85 | 143.25 | 145.05 | 122.68 | 17,988,109 |
| 2024-05-21 | 147.95 | 149.95 | 146.20 | 146.95 | 124.29 | 8,116,887 |
| 2024-05-20 | 149.30 | 150.75 | 148.30 | 149.05 | 126.06 | 6,008,948 |
| 2024-05-17 | 148.05 | 149.62 | 147.05 | 149.35 | 126.32 | 8,781,065 |
| 2024-05-16 | 147.40 | 148.90 | 146.25 | 148.90 | 125.93 | 11,781,440 |
| 2024-05-15 | 143.45 | 147.35 | 142.10 | 147.15 | 124.45 | 16,643,850 |
| 2024-05-14 | 143.15 | 144.10 | 140.80 | 143.00 | 120.94 | 20,519,490 |
| 2024-05-13 | 144.30 | 145.15 | 142.90 | 143.20 | 121.11 | 17,390,400 |
| 2024-05-10 | 143.90 | 145.63 | 142.30 | 144.30 | 122.04 | 15,650,040 |
| 2024-05-09 | 140.80 | 143.65 | 139.60 | 143.20 | 121.11 | 13,448,130 |
| 2024-05-08 | 141.50 | 141.69 | 140.00 | 140.80 | 119.08 | 12,050,610 |
| 2024-05-07 | 141.30 | 141.65 | 139.57 | 141.40 | 119.59 | 17,307,369 |
| 2024-05-03 | 134.55 | 139.20 | 132.85 | 139.20 | 117.73 | 12,251,330 |
| 2024-05-02 | 131.90 | 134.00 | 129.75 | 133.70 | 113.08 | 7,850,981 |
| 2024-05-01 | 132.25 | 133.45 | 130.25 | 130.55 | 110.42 | 33,754,230 |
| 2024-04-30 | 135.40 | 136.35 | 131.75 | 131.90 | 111.56 | 14,701,990 |
| 2024-04-29 | 134.50 | 135.65 | 133.90 | 135.00 | 114.18 | 5,963,261 |
| 2024-04-26 | 132.30 | 135.12 | 132.15 | 134.30 | 113.59 | 9,958,551 |
| 2024-04-25 | 131.05 | 134.00 | 130.50 | 131.45 | 111.18 | 9,630,719 |
| 2024-04-24 | 134.05 | 134.13 | 130.70 | 131.40 | 111.13 | 9,230,297 |
| 2024-04-23 | 133.45 | 133.85 | 132.20 | 133.85 | 113.21 | 11,455,680 |
| 2024-04-22 | 132.35 | 134.05 | 131.70 | 132.20 | 111.81 | 11,896,370 |
| 2024-04-19 | 130.60 | 131.60 | 129.60 | 130.75 | 110.58 | 9,578,148 |
| 2024-04-18 | 131.95 | 132.45 | 130.25 | 131.90 | 111.56 | 24,153,010 |
| 2024-04-17 | 131.35 | 132.95 | 130.75 | 131.00 | 110.80 | 12,623,080 |
| 2024-04-16 | 131.60 | 132.60 | 130.85 | 131.85 | 111.51 | 8,604,769 |
| 2024-04-15 | 135.00 | 136.65 | 133.70 | 134.15 | 113.46 | 7,616,645 |
| 2024-04-12 | 134.55 | 136.35 | 133.45 | 134.60 | 113.84 | 16,344,930 |
| 2024-04-11 | 129.60 | 131.20 | 129.42 | 130.25 | 110.16 | 19,738,480 |
| 2024-04-10 | 132.70 | 134.10 | 129.50 | 129.90 | 109.87 | 15,744,910 |
| 2024-04-09 | 132.45 | 132.75 | 131.15 | 131.80 | 111.47 | 10,513,550 |
| 2024-04-08 | 132.05 | 133.70 | 131.40 | 133.35 | 112.78 | 6,248,461 |
| 2024-04-05 | 132.30 | 133.05 | 131.50 | 132.35 | 111.94 | 30,190,529 |
| 2024-04-04 | 132.90 | 134.65 | 132.50 | 134.10 | 113.42 | 16,359,380 |
| 2024-04-03 | 132.60 | 133.30 | 131.25 | 132.95 | 112.44 | 11,807,080 |
| 2024-04-02 | 136.40 | 136.86 | 132.70 | 132.85 | 112.36 | 17,269,891 |
| 2024-03-28 | 137.25 | 138.35 | 136.20 | 137.05 | 115.91 | 26,278,730 |
| 2024-03-27 | 140.65 | 141.20 | 139.85 | 140.25 | 114.57 | 8,186,859 |
| 2024-03-26 | 139.25 | 140.75 | 137.90 | 140.55 | 114.81 | 17,742,131 |
| 2024-03-25 | 140.65 | 141.00 | 134.95 | 139.40 | 113.87 | 11,643,410 |
| 2024-03-22 | 142.35 | 142.70 | 135.78 | 140.65 | 114.89 | 8,724,530 |
| 2024-03-21 | 140.00 | 142.25 | 136.61 | 142.25 | 116.20 | 24,154,260 |
| 2024-03-20 | 137.40 | 139.45 | 136.70 | 137.85 | 112.61 | 12,740,530 |
| 2024-03-19 | 138.45 | 138.70 | 136.40 | 137.05 | 111.95 | 13,402,830 |
| 2024-03-18 | 139.50 | 141.50 | 139.25 | 139.30 | 113.79 | 8,033,319 |
| 2024-03-15 | 140.20 | 140.92 | 138.55 | 139.75 | 114.16 | 49,479,809 |
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.