Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 151.50 | 156.80 | 149.95 | 156.20 | 107.60 | 28,779,430 |
| 2021-10-26 | 149.65 | 153.65 | 149.65 | 152.15 | 104.81 | 7,282,983 |
| 2021-10-25 | 149.80 | 150.75 | 148.12 | 149.45 | 102.95 | 7,610,872 |
| 2021-10-22 | 152.50 | 152.50 | 149.10 | 149.40 | 102.91 | 9,261,059 |
| 2021-10-21 | 155.45 | 156.40 | 151.35 | 152.25 | 104.87 | 15,697,940 |
| 2021-10-20 | 156.60 | 158.30 | 154.73 | 155.30 | 106.98 | 20,640,400 |
| 2021-10-19 | 156.50 | 158.50 | 156.15 | 156.60 | 107.87 | 17,312,070 |
| 2021-10-18 | 156.20 | 157.35 | 154.80 | 155.40 | 107.04 | 10,075,390 |
| 2021-10-15 | 156.05 | 157.40 | 155.20 | 157.20 | 108.28 | 20,099,770 |
| 2021-10-14 | 156.00 | 156.60 | 153.25 | 155.30 | 106.98 | 10,285,600 |
← NewerPage 22 of 22 · 1,270 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.