Taylor Wimpey PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	100.30	100.90	98.558	99.020	90.053	21,919,189
2025-08-15	102.05	102.20	99.835	99.940	90.889	16,300,990
2025-08-14	101.85	102.25	100.10	100.80	91.671	14,425,870
2025-08-13	101.00	101.45	99.400	101.45	92.263	41,794,152
2025-08-12	100.85	102.15	100.15	100.60	91.490	30,830,070
2025-08-11	101.15	101.80	100.30	100.30	91.217	15,490,510
2025-08-08	100.60	101.55	100.60	101.10	91.944	12,105,740
2025-08-07	101.60	102.05	99.952	100.40	91.308	18,129,109
2025-08-06	101.55	102.20	101.00	101.50	92.308	35,462,879
2025-08-05	102.15	103.25	101.75	101.85	92.626	14,360,710
2025-08-04	101.30	102.49	101.25	101.90	92.672	35,759,559
2025-08-01	100.15	101.90	99.973	101.10	91.944	26,432,100
2025-07-31	100.80	102.95	100.60	102.25	92.990	30,695,500
2025-07-30	101.90	106.00	99.400	100.45	91.353	93,808,844
2025-07-29	108.75	109.25	107.15	107.15	97.446	18,250,920
2025-07-28	112.30	112.30	108.35	108.90	99.038	19,337,590
2025-07-25	110.90	111.30	109.85	110.70	100.67	16,314,110
2025-07-24	111.90	113.20	111.00	111.00	100.95	16,744,061
2025-07-23	112.65	113.30	111.05	111.05	100.99	12,462,150
2025-07-22	110.70	111.50	109.25	111.50	101.40	10,036,530
2025-07-21	110.50	111.85	110.18	111.45	101.36	11,773,580
2025-07-18	110.60	111.25	109.80	110.50	100.49	11,695,080
2025-07-17	108.00	110.60	108.00	109.90	99.947	18,697,680
2025-07-16	107.75	109.15	107.45	107.70	97.947	21,824,580
2025-07-15	109.00	110.80	107.55	108.80	98.947	31,581,020
2025-07-14	110.70	112.60	110.70	111.55	101.45	13,505,120
2025-07-11	112.70	113.10	111.00	111.15	101.08	13,134,640
2025-07-10	113.10	113.90	112.55	112.65	102.45	9,859,287
2025-07-09	113.55	114.80	111.35	112.15	101.99	18,763,609
2025-07-08	111.45	112.80	111.30	112.55	102.36	14,947,730
2025-07-07	113.10	113.65	111.60	111.90	101.77	8,920,593
2025-07-04	114.50	114.50	112.71	113.05	102.81	12,980,320
2025-07-03	114.65	115.70	114.10	114.90	104.49	14,214,690
2025-07-02	118.85	119.30	112.73	113.30	103.04	35,404,770
2025-07-01	118.35	118.85	115.62	118.45	107.72	34,935,809
2025-06-30	122.10	122.90	118.65	118.75	108.00	12,798,130
2025-06-27	119.95	122.90	119.40	122.40	111.32	16,724,289
2025-06-26	119.30	120.60	117.65	119.80	108.95	11,720,560
2025-06-25	121.55	121.85	118.85	119.00	108.22	13,961,570
2025-06-24	121.25	121.90	120.60	121.00	110.04	18,991,721
2025-06-23	119.35	120.10	118.65	119.50	108.68	23,019,330
2025-06-20	119.00	119.90	116.75	119.90	109.04	52,682,102
2025-06-19	119.60	120.55	118.70	119.00	108.22	8,982,591
2025-06-18	120.25	121.15	118.70	120.15	109.27	14,718,630
2025-06-17	120.95	121.70	120.35	120.35	109.45	14,556,380
2025-06-16	121.55	123.00	121.05	121.10	110.13	16,509,420
2025-06-13	122.05	122.40	120.15	121.95	110.91	12,245,430
2025-06-12	121.95	123.25	121.00	123.25	112.09	14,887,320
2025-06-11	122.10	123.87	121.75	122.55	111.45	19,678,770
2025-06-10	117.70	121.70	116.90	121.70	110.68	25,015,811
2025-06-09	114.30	116.35	114.30	116.35	105.81	12,842,610
2025-06-06	113.00	115.00	112.85	114.20	103.86	14,097,120
2025-06-05	114.75	115.23	112.82	113.00	102.77	21,103,270
2025-06-04	114.50	116.00	113.95	114.15	103.81	19,114,740
2025-06-03	116.85	117.60	114.75	114.75	104.36	15,909,230
2025-06-02	119.15	119.90	116.95	116.95	106.36	16,285,630
2025-05-30	120.10	121.40	119.55	119.55	108.72	23,204,010
2025-05-29	118.70	120.15	118.05	119.40	108.59	9,983,853
2025-05-28	118.65	119.85	117.55	117.75	107.09	31,100,461
2025-05-27	119.10	119.83	118.00	118.25	107.54	13,512,510

← NewerPage 6 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.