Taylor Wimpey PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	140.35	142.71	139.90	140.50	114.77	12,558,480
2024-03-13	141.00	141.03	139.40	140.20	114.53	22,390,439
2024-03-12	140.30	141.90	138.85	140.60	114.85	11,913,900
2024-03-11	138.65	141.10	138.25	139.40	113.87	11,074,840
2024-03-08	139.65	139.90	137.65	139.70	114.12	17,149,760
2024-03-07	138.75	140.40	138.30	139.65	114.08	14,100,480
2024-03-06	138.80	141.90	137.95	138.95	113.51	14,204,960
2024-03-05	138.55	139.70	138.15	138.80	113.38	9,299,916
2024-03-04	139.65	139.65	137.40	139.45	113.91	10,022,970
2024-03-01	138.75	140.80	137.95	140.20	114.53	16,770,539
2024-02-29	134.20	138.65	133.90	137.85	112.61	38,493,273
2024-02-28	134.45	138.90	132.90	133.85	109.34	42,797,039
2024-02-27	142.35	143.60	138.75	140.55	114.81	22,675,811
2024-02-26	142.30	145.25	140.00	141.90	115.92	21,547,500
2024-02-23	146.10	147.05	144.53	146.00	119.26	14,154,770
2024-02-22	147.55	148.35	144.97	146.10	119.35	9,928,632
2024-02-21	145.90	146.90	145.33	146.70	119.84	8,648,350
2024-02-20	146.15	146.40	144.43	145.65	118.98	15,095,630
2024-02-19	145.95	146.50	144.90	146.15	119.39	7,129,069
2024-02-16	146.55	147.65	145.10	145.70	119.02	18,160,391
2024-02-15	145.40	146.10	144.17	145.70	119.02	18,009,070
2024-02-14	142.90	145.65	142.80	143.85	117.51	11,691,550
2024-02-13	147.25	147.70	140.95	141.45	115.55	13,238,060
2024-02-12	147.70	148.25	146.35	147.95	120.86	8,945,619
2024-02-09	145.15	146.90	144.65	146.90	120.00	7,725,017
2024-02-08	148.55	149.40	145.20	145.25	118.65	9,468,085
2024-02-07	148.70	150.60	147.45	148.75	121.51	18,131,100
2024-02-06	146.25	147.70	145.10	147.05	120.12	12,391,160
2024-02-05	146.35	147.95	145.15	145.15	118.57	6,776,909
2024-02-02	148.75	149.25	146.50	146.95	120.04	9,421,234
2024-02-01	147.25	148.90	145.95	146.55	119.71	10,765,650
2024-01-31	149.05	150.00	147.55	148.20	121.06	14,548,050
2024-01-30	147.20	147.78	145.55	147.50	120.49	15,251,460
2024-01-29	146.05	146.53	144.47	145.05	118.49	8,132,383
2024-01-26	145.35	146.35	144.20	146.30	119.51	9,811,838
2024-01-25	143.75	145.10	142.85	145.00	118.45	9,262,637
2024-01-24	144.70	145.20	142.75	144.30	117.88	9,634,933
2024-01-23	146.90	147.65	143.85	143.85	117.51	14,303,570
2024-01-22	144.25	146.80	143.80	146.70	119.84	13,222,290
2024-01-19	144.40	146.00	142.35	143.10	116.90	9,437,426
2024-01-18	141.55	143.55	141.50	143.15	116.94	8,900,254
2024-01-17	141.70	142.20	139.87	140.90	115.10	14,137,200
2024-01-16	143.25	145.40	143.00	144.60	118.12	8,331,774
2024-01-15	144.40	145.00	143.30	144.75	118.24	10,257,260
2024-01-12	144.15	146.55	143.80	144.05	117.67	15,161,620
2024-01-11	149.80	149.85	143.55	143.55	117.26	17,103,150
2024-01-10	146.55	148.65	146.05	148.40	121.23	13,651,690
2024-01-09	148.35	148.35	145.35	146.05	119.31	23,016,980
2024-01-08	144.30	148.25	143.85	148.25	121.10	12,551,260
2024-01-05	143.20	144.50	141.95	144.40	117.96	11,999,570
2024-01-04	142.55	144.25	142.55	144.20	117.79	7,751,856
2024-01-03	143.65	144.80	141.45	142.80	116.65	10,953,560
2024-01-02	146.20	147.30	143.20	144.15	117.75	9,654,218
2023-12-29	145.00	147.05	144.65	147.05	120.12	10,058,310
2023-12-28	145.45	146.10	143.75	144.80	118.28	6,347,155
2023-12-27	145.30	145.90	143.50	144.90	118.37	16,865,301
2023-12-22	143.30	145.45	142.85	145.20	118.61	7,327,765
2023-12-21	144.20	145.70	143.35	143.95	117.59	15,689,840
2023-12-20	149.40	150.40	143.20	144.80	118.28	24,828,779
2023-12-19	144.10	145.00	142.55	144.10	117.71	15,529,920

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.