Taylor Wimpey PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	81.920	83.080	80.809	82.520	82.520	31,382,548
2026-10-22	79.760	81.280	79.400	81.280	81.280	12,573,792
2026-10-21	78.820	80.640	78.060	80.440	80.440	13,542,690
2026-10-20	77.180	79.320	76.180	79.320	79.320	14,932,332
2026-10-19	77.000	77.740	75.560	76.180	76.180	8,733,636
2026-10-16	76.800	77.760	76.280	77.580	77.580	18,119,000
2026-10-15	75.000	77.510	74.680	76.680	76.680	30,963,956
2026-10-14	73.020	75.380	72.940	75.380	75.380	24,791,567
2026-10-13	73.840	75.300	72.760	73.020	73.020	17,534,739
2026-10-12	73.660	74.940	72.160	73.460	73.460	17,205,996
2026-10-09	75.520	75.840	73.360	73.440	73.440	26,498,805
2026-10-08	76.040	76.646	74.200	74.400	74.400	33,082,614
2026-10-07	79.880	79.880	77.100	77.100	77.088	26,082,352
2026-10-06	79.260	80.160	78.900	79.880	79.868	11,674,767
2026-10-05	81.100	81.540	78.680	78.680	78.668	15,368,646
2026-10-02	82.000	82.660	80.880	81.400	80.133	12,491,774
2026-10-01	85.420	85.420	81.300	81.300	80.035	18,213,943
2026-09-30	87.360	88.640	85.520	86.000	84.662	16,531,473
2026-09-29	89.420	89.860	87.240	87.240	85.882	27,024,684
2026-09-28	98.800	98.800	88.800	89.320	87.930	97,577,188
2026-09-25	79.960	80.280	79.200	80.100	78.853	8,530,285
2026-09-24	79.480	80.820	78.600	78.800	77.574	11,916,429

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.