Taylor Wimpey PLC historical data

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

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
2025-10-23	108.40	109.45	107.45	109.40	104.11	22,501,330
2025-10-22	106.25	110.10	105.10	108.45	103.21	46,693,488
2025-10-21	102.20	104.20	101.75	104.20	99.161	13,580,090
2025-10-20	103.90	104.38	101.55	102.70	97.734	12,761,720
2025-10-17	105.20	105.45	103.10	103.65	98.638	23,538,189
2025-10-16	104.95	106.24	104.10	106.15	101.02	20,146,801
2025-10-15	106.25	106.35	104.30	104.35	99.304	14,867,810
2025-10-14	103.75	105.80	103.35	105.05	99.970	24,316,789
2025-10-13	100.50	103.90	100.25	103.80	98.781	31,559,029
2025-10-10	100.55	101.50	100.10	100.30	95.450	13,217,220
2025-10-09	100.60	101.75	99.642	100.50	95.640	29,570,699
2025-10-08	105.05	105.95	103.80	105.30	95.764	28,757,381
2025-10-07	105.95	106.50	104.75	105.10	95.582	19,232,881
2025-10-06	106.50	106.95	105.20	106.00	96.401	25,705,529
2025-10-03	106.40	107.40	105.30	106.65	96.992	37,637,969
2025-10-02	105.00	105.95	104.65	105.95	96.355	27,752,660
2025-10-01	103.50	104.55	102.50	104.55	95.082	22,649,939
2025-09-30	102.50	103.25	101.65	103.05	93.718	22,865,289
2025-09-29	100.15	102.40	99.872	102.30	93.036	20,577,760
2025-09-26	98.200	100.00	98.080	99.600	90.580	8,248,753
2025-09-25	99.140	99.440	98.172	98.480	89.562	15,219,840
2025-09-24	98.640	99.880	98.200	99.520	90.507	18,500,410
2025-09-23	97.320	99.640	97.000	98.800	89.853	21,412,750
2025-09-22	98.840	99.001	96.720	97.180	88.379	15,726,560
2025-09-19	99.540	99.580	97.680	98.700	89.762	128,460,602
2025-09-18	98.560	99.640	98.040	99.220	90.235	20,634,840
2025-09-17	97.960	98.820	97.200	98.820	89.871	14,081,820
2025-09-16	98.060	98.500	96.540	97.060	88.270	11,150,390
2025-09-15	98.020	99.260	96.480	97.240	88.434	39,118,609
2025-09-12	98.880	98.880	97.024	97.760	88.907	10,974,510
2025-09-11	97.000	98.000	96.240	98.000	89.125	28,021,330
2025-09-10	97.700	98.260	96.700	97.260	88.452	14,483,430
2025-09-09	99.260	99.640	97.580	97.620	88.779	15,401,030
2025-09-08	99.200	99.900	98.120	98.620	89.689	20,495,471
2025-09-05	97.340	99.040	97.080	98.840	89.889	19,780,699
2025-09-04	95.240	96.860	95.100	96.720	87.961	19,653,920
2025-09-03	93.460	95.800	92.900	95.400	86.760	28,567,240
2025-09-02	95.020	95.300	92.500	92.960	84.541	42,832,512
2025-09-01	95.900	97.160	95.820	96.020	87.324	13,362,940
2025-08-29	97.120	97.520	95.740	95.740	87.070	26,620,039
2025-08-28	98.600	99.260	97.140	97.300	88.488	22,321,830
2025-08-27	99.640	100.15	98.320	98.680	89.743	12,655,000
2025-08-26	101.00	101.25	98.900	98.920	89.962	23,510,641
2025-08-22	98.460	101.20	98.420	100.70	91.581	20,022,990
2025-08-21	100.35	100.95	98.780	98.780	89.834	22,024,529
2025-08-20	100.50	100.90	99.356	100.20	91.126	21,180,650
2025-08-19	99.080	101.05	99.080	100.75	91.626	15,094,150

← NewerPage 5 of 22 · 1,262 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.