Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 118.00 | 118.65 | 115.10 | 117.65 | 107.00 | 11,281,520 |
| 2025-05-22 | 119.40 | 119.80 | 116.35 | 117.60 | 106.95 | 29,491,320 |
| 2025-05-21 | 119.70 | 120.55 | 117.60 | 120.25 | 109.36 | 33,423,980 |
| 2025-05-20 | 118.80 | 120.45 | 117.60 | 120.45 | 109.54 | 24,635,670 |
| 2025-05-19 | 118.00 | 118.80 | 117.15 | 118.30 | 107.59 | 19,778,539 |
| 2025-05-16 | 117.55 | 118.70 | 116.33 | 118.60 | 107.86 | 18,595,400 |
| 2025-05-15 | 116.15 | 117.35 | 115.53 | 117.00 | 106.40 | 20,976,670 |
| 2025-05-14 | 119.45 | 119.70 | 115.90 | 116.50 | 105.95 | 25,126,711 |
| 2025-05-13 | 117.00 | 119.52 | 116.70 | 119.35 | 108.54 | 17,856,391 |
| 2025-05-12 | 118.00 | 119.85 | 115.50 | 117.15 | 106.54 | 27,394,461 |
| 2025-05-09 | 119.10 | 119.80 | 116.40 | 117.40 | 106.77 | 15,362,300 |
| 2025-05-08 | 119.75 | 125.73 | 118.80 | 119.10 | 108.31 | 19,752,900 |
| 2025-05-07 | 119.90 | 120.55 | 118.05 | 119.25 | 108.45 | 15,428,380 |
| 2025-05-06 | 122.00 | 122.30 | 120.10 | 120.25 | 109.36 | 18,503,689 |
| 2025-05-02 | 120.20 | 121.80 | 119.60 | 121.20 | 110.22 | 13,496,580 |
| 2025-05-01 | 118.00 | 120.90 | 116.66 | 120.00 | 109.13 | 14,334,490 |
| 2025-04-30 | 118.75 | 123.77 | 114.55 | 117.45 | 106.81 | 18,442,570 |
| 2025-04-29 | 118.60 | 119.85 | 117.60 | 118.45 | 107.72 | 14,756,010 |
| 2025-04-28 | 116.15 | 122.36 | 116.10 | 117.70 | 107.04 | 19,263,650 |
| 2025-04-25 | 115.65 | 116.45 | 115.00 | 115.65 | 105.18 | 14,583,140 |
| 2025-04-24 | 116.35 | 117.06 | 114.90 | 115.25 | 104.81 | 13,985,720 |
| 2025-04-23 | 115.40 | 117.50 | 114.50 | 116.50 | 105.95 | 32,046,369 |
| 2025-04-22 | 113.15 | 114.75 | 112.65 | 113.90 | 103.59 | 25,031,561 |
| 2025-04-17 | 109.85 | 113.00 | 109.55 | 113.00 | 102.77 | 27,008,670 |
| 2025-04-16 | 108.70 | 110.90 | 108.39 | 110.10 | 100.13 | 18,206,000 |
| 2025-04-15 | 106.35 | 109.20 | 106.00 | 109.00 | 99.129 | 26,717,920 |
| 2025-04-14 | 105.65 | 107.35 | 104.90 | 106.05 | 96.446 | 14,849,590 |
| 2025-04-11 | 105.80 | 106.60 | 103.40 | 104.10 | 94.673 | 25,473,811 |
| 2025-04-10 | 106.75 | 108.80 | 104.40 | 104.40 | 94.945 | 27,988,090 |
| 2025-04-09 | 104.35 | 105.20 | 101.50 | 101.95 | 92.717 | 32,101,689 |
| 2025-04-08 | 103.95 | 107.75 | 102.90 | 105.95 | 96.355 | 29,846,801 |
| 2025-04-07 | 99.760 | 109.50 | 98.780 | 103.95 | 94.536 | 38,599,180 |
| 2025-04-04 | 108.65 | 110.65 | 103.65 | 103.65 | 94.263 | 35,366,762 |
| 2025-04-03 | 105.55 | 108.90 | 104.81 | 108.70 | 98.856 | 20,505,510 |
| 2025-04-02 | 107.75 | 108.30 | 104.20 | 106.20 | 96.582 | 18,210,250 |
| 2025-04-01 | 108.80 | 109.50 | 107.70 | 108.30 | 98.492 | 11,866,450 |
| 2025-03-31 | 109.10 | 109.25 | 106.88 | 108.10 | 98.310 | 16,148,480 |
| 2025-03-28 | 108.65 | 110.00 | 107.55 | 109.70 | 99.765 | 45,333,801 |
| 2025-03-27 | 108.75 | 109.55 | 107.00 | 108.05 | 98.265 | 28,077,100 |
| 2025-03-26 | 114.50 | 115.20 | 111.90 | 113.05 | 98.574 | 30,434,570 |
| 2025-03-25 | 114.35 | 115.85 | 113.80 | 114.05 | 99.446 | 35,016,820 |
| 2025-03-24 | 113.15 | 114.15 | 111.95 | 113.75 | 99.184 | 16,999,461 |
| 2025-03-21 | 114.65 | 115.05 | 112.65 | 112.65 | 98.225 | 80,501,281 |
| 2025-03-20 | 116.25 | 117.90 | 115.00 | 115.25 | 100.49 | 13,972,050 |
| 2025-03-19 | 114.85 | 116.45 | 114.15 | 115.60 | 100.80 | 16,878,830 |
| 2025-03-18 | 113.20 | 116.25 | 113.05 | 115.00 | 100.27 | 52,490,648 |
| 2025-03-17 | 112.65 | 114.25 | 112.60 | 113.25 | 98.748 | 12,219,550 |
| 2025-03-14 | 111.25 | 114.00 | 110.90 | 112.80 | 98.356 | 11,734,120 |
| 2025-03-13 | 112.00 | 112.00 | 109.91 | 111.00 | 96.787 | 18,063,289 |
| 2025-03-12 | 112.75 | 114.80 | 111.25 | 112.50 | 98.095 | 15,409,400 |
| 2025-03-11 | 113.70 | 117.00 | 113.10 | 113.20 | 98.705 | 21,323,490 |
| 2025-03-10 | 115.00 | 115.70 | 112.50 | 112.50 | 98.095 | 28,876,510 |
| 2025-03-07 | 110.00 | 114.50 | 109.15 | 114.05 | 99.446 | 26,256,029 |
| 2025-03-06 | 111.25 | 112.75 | 108.23 | 110.20 | 96.089 | 47,000,273 |
| 2025-03-05 | 111.65 | 114.02 | 111.35 | 111.55 | 97.266 | 58,831,461 |
| 2025-03-04 | 110.45 | 112.25 | 110.05 | 111.70 | 97.397 | 37,707,609 |
| 2025-03-03 | 112.80 | 113.67 | 110.80 | 111.60 | 97.310 | 82,566,648 |
| 2025-02-28 | 109.80 | 115.25 | 109.70 | 113.35 | 98.836 | 345,640,719 |
| 2025-02-27 | 116.15 | 116.15 | 110.80 | 111.95 | 97.615 | 40,303,719 |
| 2025-02-26 | 113.30 | 115.40 | 113.05 | 114.60 | 99.926 | 26,805,770 |
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.