Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	119.20	120.30	118.00	118.95	93.182	27,525,189
2023-03-30	117.75	119.95	117.30	119.20	93.377	19,965,131
2023-03-29	118.00	122.05	117.29	121.35	91.317	15,516,980
2023-03-28	117.85	118.10	115.85	117.95	88.759	14,894,730
2023-03-27	116.80	118.00	115.99	117.30	88.269	11,652,100
2023-03-24	115.55	115.90	113.75	115.50	86.915	17,751,381
2023-03-23	115.15	117.15	114.75	116.20	87.442	22,936,779
2023-03-22	116.70	116.90	115.60	116.00	87.291	10,654,900
2023-03-21	115.35	116.90	115.05	116.80	87.893	13,163,920
2023-03-20	112.95	115.10	111.35	114.15	85.899	16,852,980
2023-03-17	115.80	117.05	112.10	113.90	85.711	50,244,633
2023-03-16	114.75	116.55	113.53	116.10	87.366	12,447,200
2023-03-15	115.35	116.15	112.25	113.55	85.448	18,810,590
2023-03-14	115.20	116.65	113.80	114.95	86.501	12,786,710
2023-03-13	115.95	116.50	112.05	114.45	86.125	15,163,540
2023-03-10	117.15	117.45	113.42	115.80	87.141	22,123,939
2023-03-09	121.30	121.65	118.55	118.55	89.210	19,037,740
2023-03-08	118.95	121.25	118.95	121.25	91.242	22,939,500
2023-03-07	119.05	120.35	118.90	119.90	90.226	14,459,940
2023-03-06	119.00	119.80	117.55	118.90	89.474	92,931,047
2023-03-03	119.55	119.65	116.65	118.20	88.947	43,610,859
2023-03-02	115.65	119.65	115.65	116.75	87.856	41,251,008
2023-03-01	119.70	121.60	117.44	118.15	88.909	29,517,090
2023-02-28	122.35	123.80	121.65	123.20	92.709	23,041,211
2023-02-27	121.40	122.85	120.75	122.85	92.446	33,080,820
2023-02-24	122.20	122.55	119.80	119.85	90.188	10,623,640
2023-02-23	120.10	122.35	120.10	121.45	91.392	8,507,529
2023-02-22	119.60	121.10	118.40	120.60	90.753	13,055,610
2023-02-21	122.50	122.81	120.00	120.00	90.301	10,703,210
2023-02-20	120.95	123.25	120.65	122.35	92.070	15,259,590
2023-02-17	121.00	122.00	119.55	120.20	90.452	23,903,150
2023-02-16	121.30	122.05	119.75	121.20	91.204	12,072,130
2023-02-15	119.60	121.90	118.85	120.70	90.828	15,084,640
2023-02-14	118.35	120.69	118.20	119.30	89.775	15,354,250
2023-02-13	118.95	119.90	117.48	118.10	88.872	13,842,200
2023-02-10	122.20	123.05	119.95	121.75	91.618	15,448,980
2023-02-09	121.35	123.35	121.15	122.60	92.258	13,242,180
2023-02-08	121.35	123.85	121.30	122.15	91.919	35,071,289
2023-02-07	121.10	121.55	119.70	120.90	90.979	14,741,130
2023-02-06	122.75	123.25	119.25	121.00	91.054	15,907,660
2023-02-03	125.65	125.95	122.05	124.10	93.387	15,424,420
2023-02-02	119.50	126.50	119.40	126.50	95.193	26,514,131
2023-02-01	116.40	119.55	115.20	118.60	89.248	10,718,290
2023-01-31	117.35	118.40	115.38	117.20	88.194	15,068,700
2023-01-30	118.15	118.30	116.00	116.70	87.818	12,063,180
2023-01-27	116.90	118.80	116.50	118.80	89.398	8,627,196
2023-01-26	116.15	117.61	115.90	116.90	87.968	10,064,500
2023-01-25	115.75	116.68	115.05	116.00	87.291	10,169,050
2023-01-24	113.50	116.40	112.93	115.85	87.178	9,216,332
2023-01-23	113.70	115.00	113.00	113.50	85.410	14,761,920
2023-01-20	113.60	115.20	112.85	112.95	84.996	12,241,440
2023-01-19	117.10	117.50	112.80	113.05	85.071	17,626,570
2023-01-18	117.10	118.20	115.68	117.60	88.495	17,066,949
2023-01-17	117.35	118.30	116.61	117.00	88.044	12,126,610
2023-01-16	115.10	119.50	114.60	117.35	88.307	19,183,711
2023-01-13	112.00	114.85	111.42	114.75	86.351	27,034,721
2023-01-12	108.65	113.35	108.00	112.65	84.770	19,115,500
2023-01-11	105.50	107.90	103.30	107.90	81.196	21,810,641
2023-01-10	105.65	107.00	104.55	106.25	79.954	16,943,359
2023-01-09	108.85	109.80	106.25	106.90	80.443	10,852,430

← NewerPage 16 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.