Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	108.85	109.80	106.25	106.90	80.443	10,852,430
2023-01-06	109.15	109.65	106.75	108.85	81.911	9,883,375
2023-01-05	108.05	109.65	107.40	108.15	81.384	10,773,430
2023-01-04	105.85	108.15	105.35	108.00	81.271	13,339,840
2023-01-03	102.75	106.35	102.41	104.65	78.750	18,205,199
2022-12-30	103.40	103.50	100.95	101.65	76.493	8,042,820
2022-12-29	103.70	104.25	102.80	103.80	78.111	8,307,632
2022-12-28	104.10	105.25	103.85	104.25	78.449	9,317,255
2022-12-23	102.35	104.60	101.90	103.15	77.621	4,956,372
2022-12-22	102.80	103.65	102.05	102.30	76.982	7,749,845
2022-12-21	100.30	102.75	99.960	102.75	77.320	7,060,946
2022-12-20	98.500	100.15	98.160	99.620	74.965	9,652,082
2022-12-19	100.60	101.35	99.740	99.760	75.070	11,360,550
2022-12-16	103.70	104.00	99.260	100.50	75.627	16,233,100
2022-12-15	101.90	104.13	100.85	103.40	77.810	7,597,934
2022-12-14	103.00	103.15	101.48	102.25	76.944	7,255,944
2022-12-13	103.05	106.00	101.20	104.20	78.412	15,862,300
2022-12-12	104.00	104.00	101.70	102.05	76.794	8,367,030
2022-12-09	103.15	104.55	102.20	104.30	78.487	7,497,916
2022-12-08	103.65	103.76	101.65	102.75	77.320	8,686,054
2022-12-07	103.25	104.00	102.40	103.50	77.885	24,874,359
2022-12-06	103.75	104.65	103.26	104.00	78.261	7,013,528
2022-12-05	105.65	106.10	103.80	104.05	78.299	9,777,482
2022-12-02	105.35	106.35	103.30	104.90	78.938	11,438,440
2022-12-01	105.45	106.00	104.00	104.65	78.750	11,573,350
2022-11-30	103.25	104.20	102.60	103.40	77.810	41,291,762
2022-11-29	102.30	103.50	101.50	102.10	76.831	22,657,230
2022-11-28	103.25	104.15	101.90	102.05	76.794	9,965,960
2022-11-25	102.15	104.70	101.38	104.00	78.261	11,696,230
2022-11-24	104.25	106.50	104.06	105.05	79.051	8,765,809
2022-11-23	103.35	104.25	102.20	104.00	78.261	5,486,764
2022-11-22	102.95	104.60	101.70	103.00	77.509	12,064,970
2022-11-21	103.25	104.43	102.40	102.75	77.320	19,524,641
2022-11-18	101.80	103.80	101.14	103.15	77.621	18,735,340
2022-11-17	102.25	103.20	100.85	101.15	76.116	50,366,910
2022-11-16	104.00	104.00	100.10	101.40	76.305	8,580,607
2022-11-15	104.00	104.45	101.90	103.90	78.186	12,856,970
2022-11-14	104.65	104.90	101.80	103.70	78.035	10,576,680
2022-11-11	104.25	106.85	102.70	104.30	78.487	23,942,650
2022-11-10	96.780	104.50	96.244	104.05	78.299	29,659,990
2022-11-09	95.580	97.980	94.680	97.980	73.731	17,117,590
2022-11-08	93.460	96.100	92.180	95.960	72.211	22,548,189
2022-11-07	96.440	98.074	94.860	96.480	72.602	9,107,300
2022-11-04	93.960	96.740	93.620	96.560	72.662	9,393,079
2022-11-03	93.460	94.220	92.200	93.400	70.285	15,732,020
2022-11-02	95.300	95.508	93.520	94.560	71.157	15,456,920
2022-11-01	94.820	96.430	93.960	94.940	71.443	15,403,950
2022-10-31	95.660	95.660	93.560	93.780	70.570	14,751,700
2022-10-28	94.840	95.800	93.770	94.960	71.458	17,571,330
2022-10-27	95.540	97.720	95.180	96.260	72.437	17,377,641
2022-10-26	95.000	97.200	94.220	96.020	72.256	48,299,871
2022-10-25	91.500	95.080	90.100	95.080	71.549	20,168,689
2022-10-24	89.260	91.980	88.820	91.200	68.629	12,183,060
2022-10-21	88.900	90.325	86.220	88.600	66.672	8,431,992
2022-10-20	87.600	90.820	86.270	89.780	67.560	12,335,800
2022-10-19	90.640	91.260	87.940	88.740	66.778	13,288,180
2022-10-18	91.700	91.940	89.338	90.480	68.087	17,282,471
2022-10-17	88.220	92.920	87.980	91.280	68.689	19,641,980
2022-10-14	87.960	90.420	87.220	87.960	66.191	18,771,961
2022-10-13	81.320	89.180	80.641	86.600	65.167	23,082,010

← NewerPage 17 of 22 · 1,263 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.