Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	120.40	120.85	119.00	120.55	94.435	8,371,771
2023-09-22	121.10	122.57	119.80	120.80	94.631	14,449,500
2023-09-21	120.45	126.39	120.15	121.55	95.218	22,904,561
2023-09-20	120.00	122.45	119.17	121.70	95.336	15,876,110
2023-09-19	115.60	116.31	114.85	115.30	90.322	8,289,493
2023-09-18	118.90	119.35	115.30	115.75	90.675	11,923,090
2023-09-15	119.70	121.90	118.45	118.80	93.064	31,473,561
2023-09-14	118.40	118.86	117.15	118.20	92.594	13,243,790
2023-09-13	114.30	118.15	114.12	118.00	92.437	11,499,930
2023-09-12	115.35	116.05	114.45	115.15	90.205	6,763,949
2023-09-11	111.15	116.95	111.15	114.55	89.735	10,416,160
2023-09-08	113.30	113.75	111.80	113.10	88.599	6,750,891
2023-09-07	112.20	113.65	112.20	112.85	88.403	5,127,017
2023-09-06	112.20	113.50	111.23	112.90	88.442	9,497,736
2023-09-05	113.30	114.55	112.60	113.40	88.834	7,387,519
2023-09-04	114.90	115.40	113.70	114.05	89.343	4,646,441
2023-09-01	114.00	115.55	113.43	114.00	89.304	19,491,539
2023-08-31	114.90	116.25	114.30	114.30	89.539	40,161,340
2023-08-30	113.30	115.40	113.30	115.10	90.166	11,323,240
2023-08-29	111.05	113.65	110.45	112.90	88.442	25,287,061
2023-08-25	110.20	111.55	108.95	109.30	85.622	19,000,619
2023-08-24	112.70	114.50	110.30	110.50	86.562	6,392,621
2023-08-23	109.40	112.55	109.20	111.25	87.150	21,321,820
2023-08-22	108.25	109.85	107.80	109.20	85.544	9,095,206
2023-08-21	109.20	109.70	107.25	107.80	84.447	11,139,780
2023-08-18	113.35	113.53	111.05	112.60	88.207	7,334,618
2023-08-17	114.55	115.80	113.65	113.85	89.186	7,533,626
2023-08-16	116.00	116.95	114.65	115.55	90.518	11,850,500
2023-08-15	116.35	116.85	114.70	116.20	91.027	8,884,140
2023-08-14	117.50	117.65	115.15	116.45	91.223	19,675,180
2023-08-11	118.55	119.45	117.40	117.70	92.202	26,231,551
2023-08-10	118.10	119.95	117.83	119.40	93.534	9,634,035
2023-08-09	119.00	119.00	117.10	118.00	92.437	18,465,119
2023-08-08	117.70	118.75	117.08	117.90	92.359	14,019,280
2023-08-07	118.25	118.95	117.20	118.35	92.712	9,165,520
2023-08-04	119.00	119.70	118.10	119.00	93.221	16,754,670
2023-08-03	116.95	119.57	114.45	118.95	93.182	19,090,221
2023-08-02	115.00	119.45	114.20	117.35	91.928	36,771,289
2023-08-01	114.80	115.40	113.40	114.10	89.382	18,257,699
2023-07-31	114.80	115.60	113.80	114.35	89.578	20,264,990
2023-07-28	115.70	116.10	114.30	115.35	90.361	6,106,659
2023-07-27	116.60	117.90	115.85	116.30	91.106	19,752,260
2023-07-26	115.65	116.05	113.75	116.05	90.910	14,230,090
2023-07-25	115.25	116.55	113.90	115.75	90.675	11,253,390
2023-07-24	113.30	116.60	113.15	115.55	90.518	14,199,570
2023-07-21	116.25	116.90	115.00	116.60	91.341	12,910,860
2023-07-20	116.65	119.95	116.65	116.70	91.419	23,967,199
2023-07-19	115.40	116.70	114.00	116.30	91.106	20,769,090
2023-07-18	104.05	109.50	103.55	108.90	85.309	15,396,470
2023-07-17	103.70	104.45	103.15	104.10	81.549	9,690,372
2023-07-14	104.15	105.72	103.45	104.80	82.097	10,070,220
2023-07-13	103.90	104.50	100.55	104.50	81.862	29,794,920
2023-07-12	102.55	105.85	101.45	104.85	82.136	30,189,580
2023-07-11	100.65	102.15	100.35	102.00	79.904	9,792,594
2023-07-10	100.50	100.95	99.140	100.60	78.807	7,812,924
2023-07-07	99.700	100.55	98.920	100.45	78.689	17,840,070
2023-07-06	102.00	102.00	99.260	99.700	78.102	26,845,320
2023-07-05	103.35	103.50	102.10	102.15	80.021	11,272,880
2023-07-04	103.10	103.95	101.20	103.80	81.314	23,828,721
2023-07-03	103.65	103.80	102.85	103.50	81.079	6,600,883

← NewerPage 14 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.