Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 106.00 | 107.15 | 104.00 | 105.80 | 100.68 | 36,696,609 |
| 2025-11-10 | 102.90 | 105.85 | 102.90 | 104.80 | 99.732 | 17,885,949 |
| 2025-11-07 | 103.50 | 104.20 | 102.25 | 102.75 | 97.781 | 11,694,680 |
| 2025-11-06 | 104.10 | 106.20 | 103.05 | 103.50 | 98.495 | 14,684,680 |
| 2025-11-05 | 104.90 | 105.50 | 103.63 | 103.75 | 98.733 | 17,081,500 |
| 2025-11-04 | 103.00 | 106.15 | 103.00 | 104.90 | 99.827 | 12,250,530 |
| 2025-11-03 | 105.00 | 105.80 | 104.40 | 105.05 | 99.970 | 11,130,700 |
| 2025-10-31 | 106.00 | 106.70 | 104.90 | 105.20 | 100.11 | 8,771,340 |
| 2025-10-30 | 106.55 | 106.60 | 105.00 | 105.50 | 100.40 | 13,953,690 |
| 2025-10-29 | 108.20 | 108.33 | 106.20 | 107.10 | 101.92 | 17,287,561 |
| 2025-10-28 | 109.00 | 109.45 | 106.50 | 108.45 | 103.21 | 17,773,061 |
| 2025-10-27 | 111.05 | 111.05 | 109.05 | 109.30 | 104.01 | 11,759,380 |
| 2025-10-24 | 109.85 | 110.81 | 108.91 | 110.65 | 105.30 | 15,734,350 |
← NewerPage 5 of 5 · 253 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.