Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	118.15	119.85	118.11	119.25	84.938	16,049,860
2022-07-15	113.40	117.35	112.70	117.20	83.478	13,551,020
2022-07-14	115.00	115.55	112.65	113.35	80.736	10,636,120
2022-07-13	115.40	116.30	113.05	115.20	82.054	10,943,170
2022-07-12	113.00	115.65	111.45	115.55	82.303	11,812,860
2022-07-11	111.60	114.41	110.30	113.60	80.914	10,030,990
2022-07-08	114.25	114.65	112.00	112.95	80.451	10,721,380
2022-07-07	116.00	116.25	113.35	114.85	81.804	14,141,720
2022-07-06	115.10	116.65	114.77	115.45	82.232	13,134,130
2022-07-05	118.95	119.42	113.20	113.80	81.057	22,353,010
2022-07-04	118.10	119.50	117.65	118.45	84.369	6,678,249
2022-07-01	115.85	118.85	114.75	118.00	84.048	10,488,760
2022-06-30	117.00	117.04	113.65	116.65	83.087	18,398,760
2022-06-29	119.50	120.46	117.94	118.45	84.369	7,669,549
2022-06-28	119.05	121.25	118.80	120.70	85.971	20,256,961
2022-06-27	119.10	120.02	117.98	119.30	84.974	11,057,320
2022-06-24	117.05	119.48	115.85	118.40	84.333	16,311,160
2022-06-23	115.15	118.15	114.50	116.85	83.229	15,552,960
2022-06-22	116.80	117.50	114.75	116.50	82.980	35,262,602
2022-06-21	117.05	120.10	117.05	117.30	83.550	14,033,430
2022-06-20	121.20	121.74	116.20	116.95	83.300	14,755,910
2022-06-17	120.50	123.40	119.97	120.85	86.078	24,592,539
2022-06-16	126.70	126.70	120.15	120.15	85.580	29,859,699
2022-06-15	125.70	129.30	124.25	127.40	90.743	11,545,040
2022-06-14	123.20	124.75	122.45	124.70	88.820	13,746,290
2022-06-13	123.70	124.57	120.17	122.15	87.004	14,868,660
2022-06-10	127.85	128.67	125.10	125.90	89.675	13,393,600
2022-06-09	129.15	129.60	127.75	128.85	91.776	18,334,590
2022-06-08	130.80	131.45	129.80	130.15	92.702	7,427,150
2022-06-07	130.00	132.30	130.00	130.40	92.880	10,042,330
2022-06-06	132.30	133.50	130.99	131.30	93.521	6,408,771
2022-06-01	130.90	132.05	129.55	129.75	92.417	8,169,286
2022-05-31	132.05	132.32	128.90	130.10	92.667	38,973,688
2022-05-30	132.20	133.65	131.61	132.45	94.340	9,440,164
2022-05-27	131.35	132.65	130.15	130.25	92.773	9,170,091
2022-05-26	127.30	131.30	126.60	131.15	93.414	7,045,501
2022-05-25	126.70	127.80	124.40	127.15	90.565	10,575,810
2022-05-24	126.00	127.45	125.35	125.80	89.604	15,412,060
2022-05-23	128.90	129.45	127.35	127.60	90.886	9,765,503
2022-05-20	125.65	129.30	125.35	127.25	90.637	10,332,210
2022-05-19	124.90	125.30	120.85	125.05	89.070	14,962,780
2022-05-18	127.75	128.56	125.75	125.75	89.568	25,221,170
2022-05-17	124.80	127.53	124.75	127.25	90.637	8,585,667
2022-05-16	126.00	126.16	124.22	125.15	89.141	11,141,030
2022-05-13	125.60	126.10	124.30	125.50	89.390	15,447,510
2022-05-12	120.40	124.10	119.60	123.80	88.179	19,530,270
2022-05-11	122.55	123.35	121.29	122.80	87.467	14,911,750
2022-05-10	122.05	124.60	121.60	121.80	86.755	15,804,390
2022-05-09	123.00	123.75	120.20	120.25	85.651	10,037,150
2022-05-06	125.60	126.25	122.90	123.45	87.930	18,626,789
2022-05-05	129.00	130.00	126.55	126.55	90.138	17,581,170
2022-05-04	129.30	130.20	126.25	126.35	89.996	11,756,990
2022-05-03	126.80	131.60	126.35	129.45	92.204	57,798,992
2022-04-29	128.30	130.10	126.35	126.90	90.387	36,412,434
2022-04-28	125.85	129.25	125.65	127.60	90.886	11,851,890
2022-04-27	129.20	129.90	124.74	124.85	88.927	17,212,811
2022-04-26	132.25	133.50	128.75	128.75	91.705	43,113,527
2022-04-25	128.65	131.40	128.05	128.05	91.206	19,495,820
2022-04-22	134.45	134.65	131.30	131.65	93.771	21,328,670
2022-04-21	132.65	135.25	132.35	134.50	95.801	21,813,881

← NewerPage 19 of 22 · 1,270 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.