Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	103.00	104.40	102.00	102.75	80.491	13,299,270
2023-06-29	103.30	103.50	101.25	102.25	80.099	8,710,317
2023-06-28	103.05	104.20	102.78	103.35	80.961	11,606,260
2023-06-27	103.05	103.35	101.55	102.70	80.452	6,606,154
2023-06-26	101.45	103.35	100.05	102.65	80.413	13,316,020
2023-06-23	100.20	102.50	99.508	100.70	78.885	16,619,350
2023-06-22	103.40	105.05	101.20	102.70	80.452	12,657,610
2023-06-21	106.90	106.90	104.30	104.50	81.862	15,481,880
2023-06-20	107.55	108.85	107.30	108.30	84.839	31,671,170
2023-06-19	109.45	109.50	107.50	107.85	84.486	11,100,750
2023-06-16	109.55	110.70	108.60	109.90	86.092	36,560,941
2023-06-15	111.20	111.20	108.10	109.35	85.661	12,425,890
2023-06-14	110.90	111.35	109.15	110.35	86.445	22,377,211
2023-06-13	115.00	115.40	109.70	110.90	86.875	34,254,047
2023-06-12	115.05	115.70	113.60	114.60	89.774	9,552,228
2023-06-09	115.55	115.75	112.70	113.90	89.226	13,263,880
2023-06-08	116.50	117.25	114.70	115.30	90.322	25,094,211
2023-06-07	117.50	117.80	115.63	116.80	91.497	12,629,230
2023-06-06	117.65	118.00	116.05	117.65	92.163	10,604,620
2023-06-05	118.35	118.90	117.77	117.90	92.359	16,415,939
2023-06-02	115.75	118.05	115.75	118.05	92.477	10,882,540
2023-06-01	114.20	116.60	112.30	115.25	90.283	8,498,282
2023-05-31	115.25	115.38	113.40	114.20	89.461	23,880,949
2023-05-30	115.95	116.90	115.50	115.60	90.557	5,087,307
2023-05-26	117.75	117.75	115.05	115.65	90.596	14,909,160
2023-05-25	118.45	118.45	115.63	117.40	91.967	11,462,120
2023-05-24	119.50	119.50	116.40	117.50	92.046	24,961,160
2023-05-23	124.35	124.75	122.85	123.10	96.433	16,123,700
2023-05-22	124.20	125.20	123.50	124.55	97.568	9,236,379
2023-05-19	126.50	126.90	123.80	123.95	97.098	10,635,990
2023-05-18	126.55	128.60	126.30	126.30	98.939	16,388,641
2023-05-17	126.45	126.90	125.35	125.65	98.430	17,182,680
2023-05-16	125.80	127.90	125.65	126.55	99.135	9,334,696
2023-05-15	125.10	126.35	124.75	125.90	98.626	24,138,580
2023-05-12	124.60	126.05	123.89	124.65	97.647	26,425,301
2023-05-11	125.50	126.40	123.25	123.55	96.785	11,153,850
2023-05-10	124.60	125.55	124.05	125.55	98.352	8,710,475
2023-05-09	126.40	127.10	123.70	124.10	97.216	13,561,720
2023-05-05	125.55	127.20	125.30	126.05	98.743	7,684,788
2023-05-04	125.35	127.10	124.90	124.95	97.882	12,037,610
2023-05-03	127.40	131.71	126.20	126.45	99.057	14,525,870
2023-05-02	129.50	132.07	128.25	128.25	100.47	19,589,109
2023-04-28	126.25	128.60	125.69	128.20	100.43	13,517,740
2023-04-27	125.20	130.13	124.50	125.75	98.508	15,283,670
2023-04-26	121.95	126.25	121.40	125.60	98.391	22,819,410
2023-04-25	121.00	121.10	119.85	121.10	94.866	7,261,458
2023-04-24	122.30	122.65	121.45	121.45	95.140	7,859,630
2023-04-21	121.50	122.35	119.95	122.35	95.845	11,402,960
2023-04-20	123.20	123.45	120.70	121.40	95.101	13,171,930
2023-04-19	123.00	123.80	122.25	123.05	96.393	7,411,081
2023-04-18	123.75	123.80	121.65	123.60	96.824	8,605,721
2023-04-17	121.65	123.60	121.50	123.15	96.472	14,421,050
2023-04-14	120.95	122.01	120.10	121.60	95.257	20,081,289
2023-04-13	121.95	123.00	119.40	120.45	94.357	8,630,877
2023-04-12	117.40	118.95	117.05	118.05	92.477	17,588,760
2023-04-11	115.60	118.10	114.65	117.35	91.928	9,967,565
2023-04-06	113.60	115.51	113.30	115.05	90.126	7,482,997
2023-04-05	116.80	116.80	112.70	113.45	88.873	24,655,109
2023-04-04	118.40	119.15	116.50	116.80	91.497	9,154,467
2023-04-03	119.20	120.50	117.88	117.90	92.359	12,010,110

← NewerPage 15 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.