Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 113.45 | 115.15 | 113.15 | 113.20 | 98.705 | 35,495,000 |
| 2025-02-24 | 114.95 | 116.40 | 113.50 | 114.40 | 99.751 | 10,041,930 |
| 2025-02-21 | 114.60 | 115.75 | 113.91 | 114.35 | 99.708 | 28,808,650 |
| 2025-02-20 | 113.60 | 115.20 | 113.19 | 115.05 | 100.32 | 12,248,630 |
| 2025-02-19 | 114.00 | 114.49 | 112.10 | 113.45 | 98.923 | 18,407,100 |
| 2025-02-18 | 115.25 | 116.25 | 114.05 | 115.00 | 100.27 | 11,057,880 |
| 2025-02-17 | 115.75 | 117.25 | 114.40 | 115.55 | 100.75 | 14,007,430 |
| 2025-02-14 | 118.45 | 119.40 | 116.65 | 116.80 | 101.84 | 17,894,260 |
| 2025-02-13 | 116.70 | 118.00 | 115.30 | 118.00 | 102.89 | 13,315,410 |
| 2025-02-12 | 115.50 | 119.35 | 114.00 | 115.30 | 100.54 | 26,142,119 |
| 2025-02-11 | 117.85 | 118.00 | 116.10 | 117.05 | 102.06 | 15,531,770 |
| 2025-02-10 | 116.45 | 119.65 | 116.25 | 119.30 | 104.02 | 16,456,830 |
| 2025-02-07 | 119.90 | 121.25 | 116.20 | 116.50 | 101.58 | 24,944,949 |
| 2025-02-06 | 120.90 | 124.60 | 119.90 | 119.90 | 104.55 | 21,988,250 |
| 2025-02-05 | 117.25 | 120.75 | 117.00 | 120.20 | 104.81 | 9,737,201 |
| 2025-02-04 | 118.60 | 119.95 | 117.20 | 117.65 | 102.59 | 8,765,569 |
| 2025-02-03 | 117.95 | 119.95 | 116.75 | 119.05 | 103.81 | 16,072,750 |
| 2025-01-31 | 120.70 | 121.35 | 119.13 | 120.25 | 104.85 | 13,476,210 |
| 2025-01-30 | 118.70 | 121.35 | 117.60 | 120.95 | 105.46 | 18,402,000 |
| 2025-01-29 | 120.95 | 121.65 | 118.70 | 118.70 | 103.50 | 14,424,680 |
| 2025-01-28 | 118.05 | 121.17 | 117.35 | 120.35 | 104.94 | 15,452,510 |
| 2025-01-27 | 115.60 | 118.85 | 115.35 | 118.15 | 103.02 | 10,354,540 |
| 2025-01-24 | 118.20 | 119.90 | 115.00 | 116.55 | 101.63 | 28,140,820 |
| 2025-01-23 | 115.00 | 118.75 | 114.70 | 118.60 | 103.41 | 32,598,949 |
| 2025-01-22 | 116.40 | 117.00 | 114.45 | 114.95 | 100.23 | 17,172,750 |
| 2025-01-21 | 115.80 | 116.05 | 114.45 | 116.05 | 101.19 | 16,605,160 |
| 2025-01-20 | 114.65 | 116.30 | 112.80 | 115.90 | 101.06 | 12,983,340 |
| 2025-01-17 | 112.00 | 114.85 | 111.69 | 114.25 | 99.620 | 28,755,750 |
| 2025-01-16 | 114.50 | 114.50 | 107.93 | 111.05 | 96.830 | 39,475,121 |
| 2025-01-15 | 111.60 | 115.20 | 111.60 | 114.35 | 99.708 | 38,244,289 |
| 2025-01-14 | 111.40 | 113.10 | 108.90 | 109.10 | 95.130 | 28,780,320 |
| 2025-01-13 | 109.30 | 111.20 | 107.75 | 108.35 | 94.476 | 26,900,760 |
| 2025-01-10 | 111.50 | 113.60 | 108.95 | 109.35 | 95.348 | 16,134,850 |
| 2025-01-09 | 108.95 | 111.75 | 106.80 | 111.55 | 97.266 | 36,370,609 |
| 2025-01-08 | 114.30 | 114.30 | 109.80 | 110.25 | 96.133 | 25,150,990 |
| 2025-01-07 | 118.80 | 119.05 | 114.35 | 114.60 | 99.926 | 17,849,609 |
| 2025-01-06 | 119.00 | 120.87 | 116.20 | 119.95 | 104.59 | 13,961,320 |
| 2025-01-03 | 121.95 | 122.50 | 118.85 | 118.85 | 103.63 | 13,377,540 |
| 2025-01-02 | 123.30 | 123.45 | 121.71 | 122.25 | 106.60 | 8,201,812 |
| 2024-12-31 | 120.80 | 122.70 | 120.40 | 122.10 | 106.47 | 3,322,452 |
| 2024-12-30 | 120.00 | 121.70 | 119.75 | 120.70 | 105.24 | 4,756,991 |
| 2024-12-27 | 121.35 | 121.55 | 120.19 | 120.60 | 105.16 | 5,756,577 |
| 2024-12-24 | 120.30 | 122.05 | 120.05 | 121.50 | 105.94 | 9,156,125 |
| 2024-12-23 | 121.45 | 122.32 | 121.00 | 122.10 | 106.47 | 4,666,181 |
| 2024-12-20 | 121.30 | 122.80 | 120.50 | 122.15 | 106.51 | 17,565,551 |
| 2024-12-19 | 122.90 | 124.20 | 121.50 | 121.70 | 106.12 | 7,940,149 |
| 2024-12-18 | 125.00 | 125.80 | 124.65 | 125.00 | 108.99 | 24,424,520 |
| 2024-12-17 | 123.60 | 125.05 | 122.80 | 124.65 | 108.69 | 32,299,369 |
| 2024-12-16 | 123.90 | 124.35 | 121.40 | 124.15 | 108.25 | 15,342,130 |
| 2024-12-13 | 125.70 | 126.40 | 124.06 | 124.35 | 108.43 | 13,033,840 |
| 2024-12-12 | 126.40 | 127.05 | 125.35 | 125.85 | 109.74 | 12,026,800 |
| 2024-12-11 | 126.45 | 128.05 | 126.20 | 126.50 | 110.30 | 11,988,790 |
| 2024-12-10 | 127.85 | 128.30 | 126.26 | 127.30 | 111.00 | 7,745,450 |
| 2024-12-09 | 129.10 | 129.45 | 127.10 | 128.10 | 111.70 | 13,341,450 |
| 2024-12-06 | 128.00 | 129.30 | 127.63 | 128.30 | 111.87 | 15,298,440 |
| 2024-12-05 | 128.45 | 128.60 | 126.45 | 128.00 | 111.61 | 13,530,280 |
| 2024-12-04 | 127.45 | 130.40 | 127.35 | 129.40 | 112.83 | 19,344,500 |
| 2024-12-03 | 128.80 | 130.15 | 127.80 | 127.90 | 111.52 | 16,418,131 |
| 2024-12-02 | 130.80 | 131.25 | 127.63 | 129.15 | 112.61 | 18,569,080 |
| 2024-11-29 | 129.25 | 131.00 | 129.05 | 131.00 | 114.23 | 9,560,723 |
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.