Taylor Wimpey PLC historical data

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

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
2026-09-23	81.400	81.730	79.880	80.160	78.912	14,619,389
2026-09-22	79.180	81.240	78.440	80.840	79.582	20,554,660
2026-09-21	79.420	79.980	77.870	79.020	77.790	11,878,206
2026-09-18	80.500	80.920	78.860	79.280	78.046	40,620,465
2026-09-17	81.000	81.890	79.200	80.980	79.720	15,332,103
2026-09-16	76.500	81.050	76.500	80.780	79.523	25,393,861
2026-09-15	76.120	77.300	75.760	76.300	75.113	26,021,408
2026-09-14	77.320	78.020	75.660	76.280	75.093	13,290,367
2026-09-11	77.260	78.460	77.180	77.820	76.609	16,546,771
2026-09-10	80.000	80.440	77.980	77.980	76.766	20,095,562
2026-09-09	81.100	81.580	79.970	80.400	79.149	11,418,170
2026-09-08	81.440	82.240	80.520	81.640	80.369	9,513,111
2026-09-07	82.260	83.000	81.580	81.700	80.428	6,790,671
2026-09-04	82.220	83.220	81.795	82.740	81.452	7,732,953
2026-09-03	81.100	82.420	79.820	82.420	81.137	11,779,472
2026-09-02	83.540	83.540	81.100	81.460	80.192	16,216,287
2026-09-01	83.900	84.740	81.820	83.000	81.708	21,051,820
2026-08-28	85.500	85.840	84.360	85.120	83.795	9,544,108
2026-08-27	85.580	87.020	85.140	85.400	84.071	8,233,894
2026-08-26	85.000	86.649	84.820	85.760	84.425	13,901,145
2026-08-25	84.000	85.780	83.600	84.900	83.579	10,093,654
2026-08-24	82.700	83.640	82.080	83.240	81.944	9,855,900
2026-08-21	82.900	83.460	82.580	82.820	81.531	8,242,414
2026-08-20	84.560	84.760	82.540	82.540	81.255	16,556,672
2026-08-19	83.200	84.760	82.300	84.500	83.185	12,688,634
2026-08-18	83.340	84.300	83.140	83.460	82.161	10,284,894
2026-08-17	85.840	85.840	84.160	84.460	83.145	10,920,387
2026-08-14	87.100	87.420	85.320	85.940	84.602	9,658,574
2026-08-13	86.000	87.660	84.880	86.680	85.331	14,852,174
2026-08-12	84.220	87.320	84.120	85.120	83.795	30,517,975
2026-08-11	82.760	84.500	81.840	84.460	83.145	21,100,428
2026-08-10	84.840	85.040	82.300	82.820	81.531	15,267,243
2026-08-07	83.940	85.040	82.920	84.540	83.224	12,410,974
2026-08-06	83.000	84.740	82.680	84.000	82.693	28,124,340
2026-08-05	81.900	82.840	80.440	82.840	81.551	19,347,686
2026-08-04	80.000	81.660	78.440	81.320	80.054	38,554,688
2026-08-03	78.420	81.980	78.420	80.020	78.775	31,238,092
2026-07-31	78.980	80.700	76.300	78.000	76.786	48,032,453

Page 1 of 3 · 128 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.