Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	82.580	84.200	82.120	83.040	81.748	16,994,682
2026-07-29	84.860	84.900	82.540	82.900	81.610	12,020,085
2026-07-28	84.200	84.480	82.960	84.360	83.047	17,390,115
2026-07-27	84.280	85.000	82.500	83.580	82.279	10,982,862
2026-07-24	81.260	83.320	80.760	82.780	81.492	10,292,081
2026-07-23	81.860	82.560	80.420	81.260	79.995	16,522,799
2026-07-22	79.820	82.420	79.020	81.880	80.606	8,838,508
2026-07-21	80.160	80.820	79.380	79.840	78.597	10,171,369
2026-07-20	82.000	82.560	80.180	80.220	78.971	10,628,825
2026-07-17	82.000	84.531	81.800	83.260	81.964	9,064,279
2026-07-16	82.620	83.460	81.860	83.460	82.161	11,941,884
2026-07-15	79.820	82.760	79.120	82.420	81.137	12,987,222
2026-07-14	79.560	80.414	78.580	79.620	78.381	14,094,256
2026-07-13	78.180	81.550	78.180	80.380	79.129	12,393,146
2026-07-10	78.300	78.920	77.600	78.740	77.515	12,151,873
2026-07-09	77.780	78.620	76.579	78.000	76.786	12,969,754
2026-07-08	79.000	79.680	75.940	76.760	75.565	20,776,840
2026-07-07	80.260	81.120	79.460	79.780	78.538	22,035,432
2026-07-06	81.500	81.580	79.450	80.100	78.853	8,981,484
2026-07-03	80.560	80.800	79.800	80.780	79.523	7,316,030
2026-07-02	79.640	80.960	79.120	79.880	78.637	9,388,824
2026-07-01	80.700	81.120	78.860	80.320	79.070	26,754,059
2026-06-30	81.700	81.780	79.560	80.680	79.424	18,645,199
2026-06-29	83.140	83.620	81.780	81.780	80.507	12,296,012
2026-06-26	84.560	86.200	83.020	83.840	82.535	13,390,799
2026-06-25	83.000	85.360	83.000	84.580	83.264	23,906,424
2026-06-24	79.040	83.140	78.780	82.900	81.610	19,342,898
2026-06-23	78.400	79.380	77.620	78.680	77.455	10,536,371
2026-06-22	79.260	79.800	77.380	79.760	78.519	9,266,508
2026-06-19	80.000	80.000	78.960	78.960	77.731	30,877,320
2026-06-18	78.800	79.960	77.960	79.940	78.696	16,684,580
2026-06-17	77.060	79.560	76.949	79.560	78.322	19,627,529
2026-06-16	76.900	77.536	75.840	76.900	75.703	19,290,461
2026-06-15	76.000	77.380	75.830	76.680	75.487	22,218,750
2026-06-12	75.700	77.020	74.520	74.800	73.636	40,306,832
2026-06-11	75.000	75.640	74.100	74.100	72.947	27,671,609
2026-06-10	77.500	77.640	75.020	75.740	74.561	19,997,189
2026-06-09	75.140	77.533	74.960	76.660	75.467	22,607,750
2026-06-08	77.120	77.440	75.300	75.300	74.128	13,887,755
2026-06-05	77.480	78.760	77.000	77.380	76.176	12,979,190
2026-06-04	76.880	78.300	76.080	77.200	75.998	18,859,561
2026-06-03	76.000	77.000	75.560	76.320	75.132	25,840,270
2026-06-02	76.880	78.580	76.300	76.300	75.113	26,792,660
2026-06-01	79.620	79.820	76.380	76.380	75.191	17,713,510
2026-05-29	81.360	81.900	79.780	79.780	78.538	18,374,439
2026-05-28	80.500	81.700	80.000	80.940	79.680	14,889,950
2026-05-27	80.100	81.860	79.936	81.520	80.251	12,827,640
2026-05-26	79.600	80.720	79.340	79.780	78.538	11,929,100
2026-05-22	78.940	81.340	78.750	79.560	78.322	21,836,561
2026-05-21	78.620	79.499	78.180	78.540	77.318	16,311,810
2026-05-20	76.460	78.760	76.000	78.540	77.318	20,330,830
2026-05-19	77.000	78.225	76.320	76.880	75.683	42,509,160
2026-05-18	77.240	77.600	75.700	77.080	75.880	34,605,273
2026-05-15	78.500	79.540	77.020	77.660	76.451	33,169,922
2026-05-14	78.960	80.080	78.960	79.480	78.243	12,875,600
2026-05-13	79.740	80.060	78.120	78.780	77.554	40,054,328
2026-05-12	80.960	81.180	79.600	79.600	78.361	43,061,328
2026-05-11	82.300	82.700	80.680	81.520	80.251	34,430,578
2026-05-08	82.500	84.487	82.020	82.820	81.531	27,156,529
2026-05-07	82.980	83.620	81.920	82.840	81.551	27,791,990

← NewerPage 2 of 5 · 253 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.