Taylor Wimpey PLC historical data
| 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 |
← NewerPage 2 of 2 · 65 trading days
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.