Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	154.15	157.65	146.90	147.05	101.29	20,616,070
2022-01-21	158.25	159.20	155.50	156.65	107.91	13,538,290
2022-01-20	161.50	163.45	160.80	160.90	110.83	14,394,970
2022-01-19	158.80	160.90	158.62	160.60	110.63	22,396,320
2022-01-18	159.85	161.25	158.03	159.00	109.52	84,233,133
2022-01-17	156.20	161.00	155.70	160.40	110.49	30,694,420
2022-01-14	159.15	159.70	153.75	153.95	106.05	19,179,279
2022-01-13	161.00	161.00	158.20	159.35	109.76	37,034,551
2022-01-12	167.30	169.80	161.50	161.80	111.45	40,928,840
2022-01-11	169.75	170.54	167.80	169.95	117.07	31,822,189
2022-01-10	172.50	172.70	166.49	166.95	115.00	21,701,109
2022-01-07	175.00	176.40	172.95	172.95	119.13	14,422,830
2022-01-06	175.00	177.90	173.42	174.60	120.27	23,501,199
2022-01-05	177.00	178.49	176.00	177.90	122.54	9,856,709
2022-01-04	175.00	179.70	174.81	178.00	122.61	18,383,930
2021-12-31	175.20	176.26	174.65	175.50	120.89	2,403,107
2021-12-30	176.65	177.22	175.20	175.20	120.68	3,102,164
2021-12-29	178.00	178.44	175.50	176.75	121.75	6,067,178
2021-12-24	174.35	175.70	173.38	175.20	120.68	2,616,969
2021-12-23	174.60	175.64	172.58	175.25	120.72	10,976,270
2021-12-22	170.00	174.10	168.87	174.10	119.93	12,402,870
2021-12-21	166.25	170.10	166.00	169.75	116.93	12,119,700
2021-12-20	163.85	166.10	162.06	164.00	112.97	9,829,639
2021-12-17	167.00	168.90	165.55	167.35	115.28	21,069,551
2021-12-16	166.95	168.95	165.75	167.60	115.45	12,241,350
2021-12-15	166.55	166.55	164.85	165.75	114.17	9,056,411
2021-12-14	168.05	168.95	166.25	166.70	114.83	6,337,483
2021-12-13	167.90	168.75	166.04	167.30	115.24	10,478,590
2021-12-10	169.05	171.05	166.80	167.50	115.38	10,681,740
2021-12-09	169.55	169.90	166.42	169.05	116.45	4,564,272
2021-12-08	167.20	170.95	166.85	169.30	116.62	12,163,970
2021-12-07	165.75	168.20	165.00	167.80	115.59	13,274,270
2021-12-06	165.45	166.30	160.85	164.00	112.97	26,245,100
2021-12-03	163.55	167.10	162.70	163.00	112.28	15,243,920
2021-12-02	159.90	166.30	158.20	161.80	111.45	24,138,471
2021-12-01	158.60	163.30	158.20	162.35	111.83	13,248,260
2021-11-30	154.20	159.90	151.20	157.90	108.77	32,329,600
2021-11-29	155.75	159.16	155.00	155.50	107.11	11,791,180
2021-11-26	158.60	158.80	153.95	154.20	106.22	16,338,330
2021-11-25	161.05	163.45	159.83	163.00	112.28	10,103,010
2021-11-24	157.50	162.00	157.45	160.65	110.66	24,514,230
2021-11-23	156.20	160.45	156.00	157.80	108.70	9,770,777
2021-11-22	157.10	158.20	154.65	156.85	108.04	19,174,199
2021-11-19	159.25	159.38	155.25	156.35	107.70	27,545,109
2021-11-18	153.35	159.60	153.26	158.65	109.28	20,589,490
2021-11-17	155.35	157.30	152.65	152.90	105.32	9,998,437
2021-11-16	157.50	159.10	156.29	156.90	108.08	27,396,189
2021-11-15	158.30	158.97	155.94	157.95	108.80	8,674,518
2021-11-12	159.05	161.40	158.70	158.70	109.32	23,154,330
2021-11-11	157.40	159.05	155.05	158.50	109.18	11,732,880
2021-11-10	153.85	158.00	153.60	158.00	108.83	20,321,369
2021-11-09	156.65	158.30	152.90	154.00	106.08	12,578,330
2021-11-08	155.00	156.45	153.60	155.80	107.32	7,856,807
2021-11-05	156.00	157.55	154.05	155.30	106.98	12,190,990
2021-11-04	153.00	157.83	150.00	156.30	107.66	19,544,660
2021-11-03	152.20	153.15	151.55	152.90	105.32	9,286,582
2021-11-02	150.85	156.86	150.50	152.70	105.18	11,087,340
2021-11-01	154.90	155.05	149.00	150.60	103.74	12,092,110
2021-10-29	154.40	155.62	153.15	154.55	106.46	56,306,809
2021-10-28	155.90	156.65	153.85	155.45	107.08	9,425,713

← NewerPage 21 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.