Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	109.15	109.25	107.25	107.50	102.30	7,967,314
2026-02-05	109.35	110.23	106.15	109.05	103.78	39,275,008
2026-02-04	109.35	112.00	108.55	109.80	104.49	26,870,971
2026-02-03	109.20	109.55	107.75	109.55	104.25	16,944,561
2026-02-02	107.00	108.30	106.85	108.30	103.06	31,831,670
2026-01-30	106.85	108.30	106.60	106.75	101.59	12,219,070
2026-01-29	108.35	109.07	106.90	107.00	101.83	17,823,881
2026-01-28	106.60	108.30	106.00	108.10	102.87	11,356,420
2026-01-27	106.50	106.90	105.75	106.50	101.35	8,790,491
2026-01-26	105.90	106.85	105.45	105.90	100.78	11,018,500
2026-01-23	105.95	107.15	105.25	106.10	100.97	9,357,415
2026-01-22	107.85	108.65	104.96	107.70	102.49	19,618,490
2026-01-21	106.65	107.15	105.20	107.15	101.97	14,297,310
2026-01-20	107.00	107.70	105.35	106.40	101.25	21,569,891
2026-01-19	105.90	107.55	104.35	107.55	102.35	24,885,340
2026-01-16	105.90	106.90	103.95	106.90	101.73	12,778,820
2026-01-15	99.620	105.35	98.220	103.80	98.781	57,711,449
2026-01-14	108.30	108.59	103.60	103.90	98.876	30,287,721
2026-01-13	110.00	110.80	106.30	107.65	102.44	22,717,551
2026-01-12	109.75	110.25	108.25	109.65	104.35	15,711,010
2026-01-09	108.15	109.15	107.55	108.85	103.59	9,719,042
2026-01-08	108.25	108.75	106.70	108.10	102.87	9,657,480
2026-01-07	106.00	108.80	105.60	108.10	102.87	13,196,550
2026-01-06	107.65	107.90	105.70	105.70	100.59	12,117,280
2026-01-05	107.00	108.20	106.00	107.90	102.68	19,084,279
2026-01-02	107.00	108.00	106.10	107.15	101.97	11,135,380
2025-12-31	106.70	107.90	106.14	107.50	102.30	6,347,679
2025-12-30	104.50	106.85	104.05	106.75	101.59	11,063,650
2025-12-29	104.85	106.10	103.98	104.75	99.685	10,808,790
2025-12-24	104.20	104.90	103.75	104.25	99.209	5,477,659
2025-12-23	103.95	104.70	103.10	104.15	99.114	9,290,496
2025-12-22	102.50	103.85	102.15	103.60	98.590	9,783,986
2025-12-19	103.45	103.85	102.10	102.65	97.686	19,849,609
2025-12-18	104.25	105.00	103.45	104.25	99.209	16,747,840
2025-12-17	102.85	104.65	102.85	104.00	98.971	21,858,430
2025-12-16	101.55	102.60	101.40	102.30	97.353	10,235,400
2025-12-15	101.85	102.01	100.16	101.75	96.830	9,222,871
2025-12-12	101.55	102.40	101.30	101.75	96.830	8,990,201
2025-12-11	99.940	101.30	99.600	101.25	96.354	8,485,524
2025-12-10	100.00	101.90	99.640	99.640	94.822	12,882,390
2025-12-09	100.65	102.10	100.20	100.30	95.450	14,365,070
2025-12-08	102.65	103.00	100.30	100.40	95.545	17,453,160
2025-12-05	101.60	103.75	100.40	103.00	98.019	12,200,640
2025-12-04	101.90	102.75	101.05	101.95	97.020	8,282,581
2025-12-03	101.85	102.15	100.80	101.75	96.830	13,128,280
2025-12-02	103.20	104.85	101.58	102.20	97.258	21,770,430
2025-12-01	101.80	102.10	100.15	101.20	96.306	14,342,420
2025-11-28	103.80	104.25	101.75	102.60	97.639	18,031,500
2025-11-27	101.85	103.90	101.65	103.75	98.733	12,448,900
2025-11-26	103.00	105.65	99.340	101.60	96.687	46,797,688
2025-11-25	101.25	103.40	100.65	103.40	98.400	25,110,471
2025-11-24	100.40	101.90	100.35	101.15	96.259	24,646,070
2025-11-21	97.000	100.80	96.540	100.70	95.831	33,212,910
2025-11-20	99.640	100.55	97.600	97.600	92.880	10,693,790
2025-11-19	100.10	100.75	98.920	98.920	94.137	15,929,780
2025-11-18	98.440	100.45	98.440	100.00	95.164	17,619,279
2025-11-17	101.60	102.80	99.872	100.20	95.355	17,429,000
2025-11-14	100.60	102.65	98.820	102.10	97.163	40,282,578
2025-11-13	101.00	104.60	100.50	102.00	97.068	16,160,960
2025-11-12	103.30	104.30	101.45	101.65	96.735	39,663,578

← NewerPage 4 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.