Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 80.000 | 84.140 | 80.000 | 82.440 | 81.157 | 37,271,770 |
| 2026-05-05 | 79.060 | 79.480 | 78.330 | 79.080 | 77.849 | 70,164,805 |
| 2026-05-01 | 78.000 | 79.700 | 77.460 | 79.440 | 78.204 | 15,052,110 |
| 2026-04-30 | 76.000 | 78.000 | 75.800 | 77.820 | 76.609 | 28,373,010 |
| 2026-04-29 | 79.000 | 79.320 | 76.040 | 76.340 | 75.152 | 23,671,740 |
| 2026-04-28 | 81.000 | 82.627 | 78.450 | 79.000 | 77.770 | 58,131,406 |
| 2026-04-27 | 84.300 | 84.880 | 82.720 | 83.380 | 82.082 | 20,466,801 |
← NewerPage 3 of 3 · 127 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.