Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	142.65	145.50	140.70	143.45	117.18	13,128,660
2023-12-15	142.95	144.30	142.05	143.60	117.30	25,463,039
2023-12-14	140.50	144.65	139.88	142.40	116.32	25,810,410
2023-12-13	137.55	139.00	136.45	137.45	112.28	12,601,240
2023-12-12	138.55	139.65	136.85	137.30	112.16	13,285,770
2023-12-11	137.25	138.30	136.45	137.70	112.48	10,159,310
2023-12-08	137.20	138.50	135.30	137.50	112.32	13,885,510
2023-12-07	134.35	137.30	133.70	137.10	111.99	15,484,920
2023-12-06	133.55	135.45	132.00	134.65	109.99	10,166,790
2023-12-05	130.95	133.75	129.70	132.80	108.48	8,514,624
2023-12-04	130.75	132.95	129.80	131.75	107.62	12,049,650
2023-12-01	130.00	131.85	129.55	131.00	107.01	8,776,772
2023-11-30	128.90	130.25	128.45	129.55	105.83	38,146,391
2023-11-29	126.80	129.25	126.15	129.10	105.46	15,317,580
2023-11-28	127.60	128.40	126.10	127.00	103.74	12,645,130
2023-11-27	126.45	127.85	125.45	127.60	104.23	8,388,684
2023-11-24	125.85	127.20	125.05	126.30	103.17	4,808,322
2023-11-23	126.20	127.38	125.85	126.15	103.05	4,588,382
2023-11-22	128.05	130.35	125.44	126.15	103.05	28,787,750
2023-11-21	126.45	128.30	125.40	127.80	104.40	24,915,730
2023-11-20	125.70	126.50	124.85	126.20	103.09	12,221,680
2023-11-17	123.80	126.10	122.25	125.70	102.68	32,185,971
2023-11-16	123.25	125.25	122.80	123.25	100.68	11,964,590
2023-11-15	125.00	128.13	123.15	123.55	100.93	27,617,869
2023-11-14	119.30	128.72	118.55	124.15	101.42	37,542,566
2023-11-13	117.85	119.40	116.30	119.10	97.291	12,895,800
2023-11-10	118.30	118.30	115.80	117.10	95.657	16,468,990
2023-11-09	116.75	119.50	116.43	118.60	96.882	17,315,779
2023-11-08	114.55	118.80	113.55	115.55	94.391	18,068,330
2023-11-07	113.00	115.80	112.05	115.15	94.064	18,119,680
2023-11-06	114.25	115.15	112.80	113.15	92.430	25,990,381
2023-11-03	112.25	115.45	111.20	114.30	93.370	27,198,740
2023-11-02	111.45	113.30	110.85	111.85	91.368	34,275,922
2023-11-01	111.00	111.71	108.70	110.35	90.143	28,211,141
2023-10-31	110.00	112.20	110.00	110.80	90.511	16,380,880
2023-10-30	109.65	111.15	109.20	109.65	89.571	14,116,770
2023-10-27	109.25	109.25	106.60	108.95	88.999	13,973,630
2023-10-26	106.00	108.60	104.85	107.20	87.570	19,604,619
2023-10-25	105.90	106.50	104.60	106.40	86.916	32,374,131
2023-10-24	105.05	106.35	104.00	106.35	86.875	17,478,881
2023-10-23	105.10	106.25	102.25	104.55	85.405	12,187,460
2023-10-20	104.45	105.05	103.20	104.75	85.568	17,378,740
2023-10-19	106.50	109.00	104.65	104.95	85.732	29,839,930
2023-10-18	111.65	112.40	106.80	107.00	87.406	12,350,910
2023-10-17	107.95	111.95	106.42	111.75	91.287	19,711,260
2023-10-16	109.60	110.65	108.25	109.40	89.367	10,414,470
2023-10-13	110.75	111.45	108.55	109.10	89.122	11,769,960
2023-10-12	112.80	113.65	111.00	111.00	90.674	12,456,720
2023-10-11	116.00	117.70	114.97	116.75	91.458	12,449,970
2023-10-10	115.00	117.80	114.30	117.25	91.850	13,409,200
2023-10-09	114.85	115.06	112.75	113.70	89.069	16,482,340
2023-10-06	113.80	114.90	112.70	114.50	89.696	12,123,680
2023-10-05	112.00	114.25	112.00	113.25	88.716	13,163,760
2023-10-04	113.90	113.90	111.25	111.95	87.698	17,419,561
2023-10-03	115.05	116.11	113.85	113.85	89.186	9,295,418
2023-10-02	115.85	118.65	114.55	115.60	90.557	13,386,130
2023-09-29	116.10	118.75	115.70	117.30	91.889	13,168,770
2023-09-28	118.55	119.00	114.80	115.10	90.166	23,242,920
2023-09-27	120.30	120.55	118.35	118.60	92.907	14,836,840
2023-09-26	120.00	121.95	119.85	120.30	94.239	12,215,230

← NewerPage 13 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.