Taylor Wimpey PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 131.40 | 131.80 | 129.20 | 129.75 | 113.14 | 5,208,783 |
| 2024-11-27 | 130.10 | 131.80 | 129.25 | 130.80 | 114.05 | 51,056,129 |
| 2024-11-26 | 130.35 | 131.76 | 129.55 | 129.85 | 113.22 | 29,238,391 |
| 2024-11-25 | 130.35 | 132.40 | 129.55 | 130.95 | 114.18 | 63,656,070 |
| 2024-11-22 | 127.95 | 130.55 | 127.65 | 129.65 | 113.05 | 11,234,340 |
| 2024-11-21 | 128.10 | 128.10 | 126.50 | 127.15 | 110.87 | 12,790,820 |
| 2024-11-20 | 129.25 | 129.62 | 126.30 | 127.10 | 110.83 | 17,255,811 |
| 2024-11-19 | 129.45 | 131.21 | 128.25 | 130.00 | 113.35 | 12,493,360 |
| 2024-11-18 | 131.20 | 131.20 | 128.65 | 129.15 | 112.61 | 17,939,211 |
| 2024-11-15 | 131.15 | 131.85 | 130.50 | 131.60 | 114.75 | 13,914,200 |
| 2024-11-14 | 131.20 | 132.25 | 129.88 | 131.95 | 115.05 | 13,200,290 |
| 2024-11-13 | 134.00 | 134.69 | 130.70 | 131.45 | 114.62 | 14,669,740 |
| 2024-11-12 | 136.90 | 140.33 | 133.98 | 134.30 | 117.10 | 20,085,029 |
| 2024-11-11 | 138.40 | 139.60 | 137.30 | 137.55 | 119.94 | 8,388,019 |
| 2024-11-08 | 139.45 | 143.77 | 137.20 | 137.55 | 119.94 | 16,003,870 |
| 2024-11-07 | 139.40 | 142.35 | 138.55 | 139.90 | 121.99 | 20,156,199 |
| 2024-11-06 | 147.00 | 147.00 | 139.65 | 139.65 | 121.77 | 23,128,199 |
| 2024-11-05 | 146.20 | 147.45 | 145.35 | 145.60 | 126.96 | 12,448,370 |
| 2024-11-04 | 146.75 | 149.15 | 146.15 | 146.15 | 127.44 | 10,374,780 |
| 2024-11-01 | 146.65 | 149.15 | 145.54 | 147.40 | 128.53 | 11,285,640 |
| 2024-10-31 | 154.60 | 155.20 | 143.50 | 146.30 | 127.57 | 33,089,320 |
| 2024-10-30 | 155.40 | 161.80 | 155.19 | 156.80 | 136.72 | 15,132,800 |
| 2024-10-29 | 158.45 | 158.85 | 155.45 | 156.00 | 136.02 | 11,165,560 |
| 2024-10-28 | 155.05 | 158.00 | 154.75 | 158.00 | 137.77 | 7,312,065 |
| 2024-10-25 | 155.25 | 156.60 | 154.70 | 154.90 | 135.07 | 8,283,912 |
| 2024-10-24 | 157.10 | 157.70 | 154.30 | 155.80 | 135.85 | 18,483,881 |
| 2024-10-23 | 157.20 | 159.90 | 155.50 | 157.50 | 137.33 | 13,221,640 |
| 2024-10-22 | 158.85 | 160.70 | 157.60 | 157.60 | 137.42 | 13,606,100 |
| 2024-10-21 | 162.85 | 164.30 | 160.35 | 160.35 | 139.82 | 10,803,180 |
| 2024-10-18 | 164.60 | 165.20 | 161.50 | 162.95 | 142.08 | 8,722,315 |
| 2024-10-17 | 165.50 | 166.95 | 163.40 | 166.05 | 144.79 | 20,340,500 |
| 2024-10-16 | 162.35 | 166.85 | 162.10 | 165.70 | 144.48 | 21,617,430 |
| 2024-10-15 | 158.35 | 160.90 | 157.85 | 160.15 | 139.64 | 20,862,580 |
| 2024-10-14 | 155.35 | 157.00 | 154.40 | 156.75 | 136.68 | 9,286,868 |
| 2024-10-11 | 152.75 | 155.25 | 152.40 | 155.25 | 135.37 | 14,785,610 |
| 2024-10-10 | 154.60 | 155.85 | 151.10 | 151.95 | 132.49 | 23,179,811 |
| 2024-10-09 | 161.50 | 162.20 | 159.75 | 159.85 | 135.20 | 25,836,090 |
| 2024-10-08 | 160.95 | 161.00 | 156.95 | 160.60 | 135.83 | 15,796,510 |
| 2024-10-07 | 166.25 | 166.65 | 162.35 | 162.40 | 137.35 | 11,697,530 |
| 2024-10-04 | 165.45 | 168.15 | 165.20 | 165.80 | 140.23 | 10,940,770 |
| 2024-10-03 | 163.20 | 167.45 | 161.42 | 165.20 | 139.72 | 11,612,040 |
| 2024-10-02 | 164.40 | 164.95 | 161.70 | 163.10 | 137.94 | 11,579,390 |
| 2024-10-01 | 164.85 | 165.95 | 163.45 | 164.60 | 139.21 | 8,829,895 |
| 2024-09-30 | 165.00 | 165.90 | 163.50 | 164.30 | 138.96 | 8,301,510 |
| 2024-09-27 | 163.80 | 166.10 | 163.20 | 165.50 | 139.97 | 9,404,834 |
| 2024-09-26 | 164.85 | 165.30 | 163.55 | 164.20 | 138.88 | 7,822,363 |
| 2024-09-25 | 164.70 | 165.05 | 162.35 | 162.90 | 137.78 | 8,498,695 |
| 2024-09-24 | 168.25 | 168.55 | 164.45 | 165.35 | 139.85 | 8,099,558 |
| 2024-09-23 | 164.55 | 167.10 | 162.65 | 167.05 | 141.29 | 8,738,450 |
| 2024-09-20 | 168.20 | 169.15 | 165.55 | 165.55 | 140.02 | 22,072,160 |
| 2024-09-19 | 167.80 | 168.85 | 166.65 | 168.85 | 142.81 | 16,677,180 |
| 2024-09-18 | 166.70 | 166.85 | 164.90 | 166.25 | 140.61 | 28,845,850 |
| 2024-09-17 | 166.80 | 168.95 | 166.60 | 166.90 | 141.16 | 16,047,360 |
| 2024-09-16 | 165.05 | 166.05 | 164.25 | 165.55 | 140.02 | 8,343,643 |
| 2024-09-13 | 164.45 | 165.90 | 163.45 | 165.35 | 139.85 | 9,940,137 |
| 2024-09-12 | 162.75 | 163.95 | 161.70 | 163.95 | 138.66 | 9,737,255 |
| 2024-09-11 | 161.55 | 161.80 | 157.60 | 160.40 | 135.66 | 11,058,610 |
| 2024-09-10 | 158.75 | 161.40 | 158.30 | 160.80 | 136.00 | 8,386,745 |
| 2024-09-09 | 159.70 | 160.43 | 158.05 | 159.20 | 134.65 | 9,442,837 |
| 2024-09-06 | 159.15 | 160.55 | 156.63 | 158.70 | 134.22 | 8,907,049 |
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.