Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	132.40	132.40	130.60	132.00	94.020	26,408,471
2022-04-19	132.10	133.05	130.85	132.10	94.091	14,831,180
2022-04-14	129.75	132.13	128.20	131.90	93.949	24,215,010
2022-04-13	132.95	132.95	128.60	129.60	92.310	16,248,320
2022-04-12	130.30	132.90	129.91	132.40	94.305	12,109,270
2022-04-11	132.80	133.75	131.19	131.85	93.913	18,069,449
2022-04-08	130.70	133.35	129.50	132.80	94.590	18,144,721
2022-04-07	134.50	134.50	129.65	129.65	92.346	24,772,480
2022-04-06	133.85	135.25	130.95	133.40	95.017	26,280,449
2022-04-05	133.75	134.45	130.45	133.90	95.373	34,952,273
2022-04-04	132.10	138.10	130.80	134.80	96.014	28,859,311
2022-04-01	131.95	135.35	131.20	131.25	93.486	51,550,113
2022-03-31	133.20	133.90	129.60	130.70	93.094	24,906,410
2022-03-30	136.10	137.80	132.93	134.90	92.923	22,831,369
2022-03-29	134.60	137.95	132.65	136.10	93.750	20,724,990
2022-03-28	133.45	135.36	132.25	132.80	91.476	15,375,660
2022-03-25	137.60	137.77	132.30	132.35	91.167	15,983,640
2022-03-24	137.85	139.70	136.70	137.35	94.611	8,820,161
2022-03-23	144.10	145.15	138.55	138.55	95.437	8,167,118
2022-03-22	142.70	145.10	142.50	144.25	99.364	8,792,359
2022-03-21	145.80	146.10	143.05	143.05	98.537	26,204,920
2022-03-18	142.90	146.65	140.75	145.75	100.40	63,028,602
2022-03-17	144.00	144.35	140.54	142.75	98.330	15,738,790
2022-03-16	139.85	142.60	138.60	142.40	98.089	9,267,919
2022-03-15	137.95	138.60	134.68	136.50	94.025	9,817,471
2022-03-14	136.55	140.50	135.75	139.70	96.229	13,763,970
2022-03-11	132.75	136.65	131.30	134.40	92.579	30,442,689
2022-03-10	135.00	136.95	129.86	130.70	90.030	22,363,410
2022-03-09	130.95	134.64	130.25	133.70	92.096	33,597,539
2022-03-08	128.25	132.58	127.40	127.90	88.101	17,276,490
2022-03-07	130.75	134.90	125.52	130.55	89.927	24,786,939
2022-03-04	138.80	140.51	133.10	133.10	91.683	16,218,160
2022-03-03	143.00	149.15	138.50	138.55	95.437	28,577,471
2022-03-02	140.00	148.40	140.00	144.35	99.432	13,351,950
2022-03-01	149.30	150.60	140.90	141.25	97.297	12,938,290
2022-02-28	141.80	150.25	141.45	150.25	103.50	24,882,320
2022-02-25	142.95	144.23	141.00	143.65	98.950	24,139,939
2022-02-24	143.30	146.35	140.90	141.00	97.125	16,907,910
2022-02-23	150.15	151.08	148.45	148.45	102.26	8,948,047
2022-02-22	145.20	151.35	145.20	149.55	103.01	76,113,281
2022-02-21	149.70	150.60	147.55	148.50	102.29	19,014,750
2022-02-18	149.75	150.90	147.95	148.45	102.26	41,493,020
2022-02-17	153.50	154.10	148.75	148.75	102.46	39,879,070
2022-02-16	151.85	153.14	150.80	152.75	105.22	17,860,311
2022-02-15	151.60	153.75	151.50	152.15	104.81	19,929,230
2022-02-14	149.45	153.20	148.65	152.25	104.87	8,586,081
2022-02-11	150.85	152.72	150.30	152.00	104.70	12,733,580
2022-02-10	154.90	155.40	152.30	153.00	105.39	7,094,171
2022-02-09	152.60	155.25	152.25	153.65	105.84	7,153,205
2022-02-08	149.65	153.10	149.00	151.00	104.01	11,826,980
2022-02-07	149.50	151.55	147.40	150.10	103.39	8,812,413
2022-02-04	153.20	154.66	148.25	149.35	102.88	12,839,520
2022-02-03	154.00	154.64	151.27	152.40	104.98	12,189,630
2022-02-02	152.55	155.95	152.00	153.95	106.05	8,922,415
2022-02-01	152.15	153.50	149.05	151.50	104.36	16,798,859
2022-01-31	150.20	151.70	147.20	150.80	103.88	17,521,000
2022-01-28	145.00	148.00	144.05	148.00	101.95	26,073,859
2022-01-27	143.20	146.40	143.20	145.70	100.36	45,524,520
2022-01-26	146.85	149.90	145.45	146.15	100.67	24,075,949
2022-01-25	150.00	150.45	143.15	144.90	99.811	21,495,551

← NewerPage 20 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.