Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	88.180	89.034	84.999	86.400	61.540	30,099,199
2022-10-11	90.300	90.340	87.890	89.320	63.620	30,078,381
2022-10-10	88.780	90.760	88.620	89.560	63.791	18,816,859
2022-10-07	92.760	92.860	89.200	89.440	63.706	29,926,711
2022-10-06	94.600	95.085	92.260	93.020	66.256	11,697,630
2022-10-05	93.920	96.180	92.040	92.760	66.070	20,197,949
2022-10-04	91.780	94.640	91.200	94.580	67.367	20,889,561
2022-10-03	87.520	90.740	86.760	90.420	64.404	16,035,160
2022-09-30	85.480	89.200	85.480	88.300	62.894	22,175,770
2022-09-29	89.560	89.823	83.140	85.080	60.600	27,852,410
2022-09-28	87.500	91.680	84.748	90.960	64.788	29,842,449
2022-09-27	96.440	97.292	88.920	88.920	63.335	30,163,660
2022-09-26	101.00	101.30	95.260	95.840	68.264	26,119,311
2022-09-23	105.35	109.82	101.80	103.15	73.471	13,259,040
2022-09-22	104.40	107.25	104.20	105.30	75.002	10,481,720
2022-09-21	105.40	107.75	104.81	106.95	76.178	12,990,920
2022-09-20	107.95	108.19	102.85	103.05	73.400	16,953,330
2022-09-16	107.05	109.13	106.00	107.55	76.605	31,229,010
2022-09-15	104.00	108.05	103.80	107.80	76.783	19,131,529
2022-09-14	106.25	107.65	103.50	103.60	73.791	9,574,906
2022-09-13	110.05	110.75	105.70	106.65	75.964	13,604,170
2022-09-12	109.00	110.92	107.20	110.65	78.813	18,347,420
2022-09-09	105.65	108.65	105.65	108.35	77.175	16,346,410
2022-09-08	107.15	108.09	104.49	105.65	75.252	36,124,090
2022-09-07	106.85	109.00	105.75	106.50	75.857	20,748,109
2022-09-06	103.40	109.25	102.74	108.00	76.925	20,807,711
2022-09-05	103.00	105.40	102.95	104.00	74.076	11,679,530
2022-09-02	104.70	105.28	101.75	104.80	74.646	19,161,369
2022-09-01	107.50	108.25	104.50	105.00	74.789	12,002,190
2022-08-31	111.10	111.35	107.55	108.30	77.139	25,892,699
2022-08-30	109.15	111.89	108.90	110.20	78.492	14,121,980
2022-08-26	111.35	112.25	109.50	109.50	77.994	18,419,500
2022-08-25	111.35	112.30	108.45	109.85	78.243	9,996,370
2022-08-24	113.15	113.55	109.34	110.95	79.027	11,935,810
2022-08-23	113.90	115.00	112.70	113.10	80.558	12,170,250
2022-08-22	119.55	119.55	114.85	115.00	81.911	17,654,830
2022-08-19	119.95	120.65	118.43	119.05	84.796	18,527,359
2022-08-18	119.85	121.20	118.70	121.20	86.327	6,911,417
2022-08-17	123.20	123.65	117.95	119.10	84.832	12,996,380
2022-08-16	125.55	125.95	122.20	122.90	87.538	12,957,580
2022-08-15	124.45	124.95	122.73	124.35	88.571	5,348,152
2022-08-12	124.30	125.20	123.60	123.60	88.037	8,964,099
2022-08-11	128.00	128.61	124.55	124.55	88.714	5,890,409
2022-08-10	122.50	127.85	121.13	126.90	90.387	8,208,959
2022-08-09	125.50	125.65	122.15	122.80	87.467	13,213,190
2022-08-08	123.90	126.75	123.78	125.20	89.176	25,715,439
2022-08-05	128.00	128.73	123.15	123.15	87.716	9,961,512
2022-08-04	126.05	127.85	123.85	127.85	91.064	11,307,250
2022-08-03	121.80	126.65	121.14	126.65	90.209	16,501,439
2022-08-02	126.95	127.55	120.05	120.05	85.508	14,637,510
2022-08-01	127.55	129.10	127.15	128.00	91.171	5,806,638
2022-07-29	126.65	129.00	126.25	127.10	90.530	10,255,330
2022-07-28	125.00	126.90	124.90	126.40	90.031	5,668,125
2022-07-27	124.10	125.65	123.30	124.00	88.322	40,941,609
2022-07-26	125.40	126.78	122.85	123.50	87.966	17,385,631
2022-07-25	125.65	128.00	124.15	127.00	90.459	6,053,010
2022-07-22	125.35	126.75	124.00	126.20	89.889	7,206,550
2022-07-21	123.05	126.10	122.25	125.90	89.675	11,892,040
2022-07-20	121.00	122.25	119.97	122.25	87.075	15,151,850
2022-07-19	118.80	121.20	118.02	120.65	85.936	5,745,334

← NewerPage 18 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.