Taylor Wimpey PLC historical data

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

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
2026-04-24	83.660	84.820	82.400	83.980	82.673	25,538,650
2026-04-23	84.500	85.220	83.800	84.420	83.106	24,637,500
2026-04-22	85.060	85.700	84.500	85.500	84.169	39,023,273
2026-04-21	85.000	85.900	84.240	84.800	83.480	37,600,422
2026-04-20	86.040	86.320	85.000	85.360	84.031	20,672,010
2026-04-17	84.800	89.080	84.120	87.860	86.493	38,260,219
2026-04-16	85.440	86.820	84.820	85.160	83.835	21,941,990
2026-04-15	85.780	86.780	84.450	85.060	83.736	29,029,570
2026-04-14	85.140	85.820	84.540	84.800	83.480	20,522,340
2026-04-13	85.420	85.420	84.180	85.040	83.716	20,196,051
2026-04-10	87.480	88.820	86.000	86.100	84.760	26,876,500
2026-04-09	87.760	88.072	85.960	87.320	85.961	26,430,631
2026-04-08	90.000	90.240	86.860	88.220	86.847	72,919,125
2026-04-07	85.000	85.780	82.570	82.940	81.649	27,099,619
2026-04-02	84.340	85.200	83.260	84.560	83.244	38,565,887
2026-04-01	90.620	91.640	87.500	88.560	84.278	43,834,609
2026-03-31	87.880	89.320	87.740	88.720	84.430	19,781,359
2026-03-30	86.640	87.780	85.940	87.720	83.478	16,701,080
2026-03-27	88.100	88.920	83.491	86.640	82.450	26,783,891
2026-03-26	88.660	88.900	87.480	88.120	83.859	20,812,150
2026-03-25	87.000	89.160	86.930	89.160	84.849	26,961,180
2026-03-24	89.200	89.540	85.540	85.720	81.575	23,139,051
2026-03-23	86.180	91.080	84.300	88.620	84.335	35,247,281
2026-03-20	91.000	91.494	87.600	87.600	83.364	198,731,109
2026-03-19	93.000	93.600	89.420	89.680	85.343	29,180,711
2026-03-18	95.220	96.220	93.500	93.520	88.998	17,174,119
2026-03-17	94.840	95.820	93.837	94.300	89.740	25,578,971
2026-03-16	94.480	96.000	94.040	94.840	90.254	18,659,381
2026-03-13	93.100	95.520	92.480	94.680	90.102	22,056,051
2026-03-12	96.640	97.314	93.620	93.620	89.093	30,495,350
2026-03-11	97.300	99.040	96.700	97.240	92.538	22,790,420
2026-03-10	98.340	100.45	97.401	97.760	93.033	31,265,500
2026-03-09	96.500	97.480	95.029	96.240	91.586	34,112,191
2026-03-06	100.50	102.10	98.050	98.440	93.680	34,447,238
2026-03-05	105.40	106.10	100.05	100.55	95.688	42,719,953
2026-03-04	104.70	105.05	101.45	101.90	96.973	36,380,832
2026-03-03	108.85	109.80	103.25	104.65	99.590	33,985,848
2026-03-02	112.15	112.80	109.80	110.20	104.87	22,946,510
2026-02-27	113.25	114.30	112.35	113.05	107.58	19,598,830
2026-02-26	113.75	115.25	113.45	113.45	107.96	9,827,780
2026-02-25	115.00	115.65	112.90	113.35	107.87	15,926,590
2026-02-24	115.50	115.85	114.15	114.75	109.20	9,924,438
2026-02-23	115.05	116.05	114.30	114.70	109.15	9,194,568
2026-02-20	115.50	116.20	114.75	114.95	109.39	12,614,190
2026-02-19	116.50	116.50	114.58	114.75	109.20	15,232,360
2026-02-18	116.50	116.70	115.10	115.85	110.25	11,909,800
2026-02-17	114.00	116.65	113.85	116.25	110.63	15,750,650
2026-02-16	116.40	116.93	113.45	113.75	108.25	11,744,790
2026-02-13	116.40	116.65	113.98	116.50	110.87	12,203,330
2026-02-12	115.90	116.75	113.55	116.30	110.68	20,489,461
2026-02-11	110.30	116.05	107.57	115.35	109.77	54,071,434
2026-02-10	108.10	110.45	108.10	110.00	104.68	24,778,240
2026-02-09	108.05	109.90	104.30	107.10	101.92	27,756,340

← NewerPage 3 of 22 · 1,269 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.