TW.L - Taylor Wimpey plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019190.00190.80187.95190.05190.058,027,971
Apr 17, 2019191.00191.55188.30188.65188.6513,174,552
Apr 16, 2019189.80190.75187.95190.75190.7510,427,023
Apr 15, 2019187.80189.90187.05189.65189.6510,626,013
Apr 12, 2019187.25188.05185.75187.85187.859,388,360
Apr 11, 2019183.40188.00182.45188.00188.0010,913,687
Apr 10, 2019181.40183.45181.00182.70182.707,877,466
Apr 09, 2019184.25185.85180.35181.65181.6510,234,829
Apr 08, 2019184.10186.15182.60184.50184.5012,026,458
Apr 05, 2019183.55185.55183.55184.00184.0015,067,102
Apr 04, 2019184.15185.80181.25184.95184.9534,809,296
Apr 04, 20193.8 Dividend
Apr 03, 2019180.10187.05180.10187.05183.2524,187,637
Apr 02, 2019177.00179.25174.00179.25175.6113,502,259
Apr 01, 2019176.10177.85175.50176.70173.1117,137,054
Mar 29, 2019178.70180.30174.00175.45171.8916,616,170
Mar 28, 2019178.90180.10177.45178.15174.5310,597,253
Mar 27, 2019175.35179.75175.10178.80175.1713,072,086
Mar 26, 2019178.00180.70174.85175.10171.5413,624,729
Mar 25, 2019174.15176.15173.40175.45171.898,430,288
Mar 22, 2019177.90179.40174.05174.50170.959,958,541
Mar 21, 2019177.35179.20173.55176.60173.0116,814,795
Mar 20, 2019185.00185.45178.45178.60174.9712,856,122
Mar 19, 2019183.40185.00183.25185.00181.246,748,249
Mar 18, 2019183.45184.60181.25183.35179.638,912,647
Mar 15, 2019183.50184.05182.25183.75180.0213,817,552
Mar 14, 2019181.00184.20180.65182.15178.4510,766,312
Mar 13, 2019180.00181.85178.20181.85178.169,661,578
Mar 12, 2019180.10183.30179.15181.95178.2513,503,872
Mar 11, 2019179.90180.65177.15178.00174.3811,547,227
Mar 08, 2019178.35180.05177.60179.15175.515,732,199
Mar 07, 2019182.10182.60178.10179.90176.2511,793,585
Mar 06, 2019183.55184.70182.10183.55179.8234,457,196
Mar 05, 2019181.05185.10180.00184.50180.7519,584,751
Mar 04, 2019180.55181.75179.40181.35177.679,824,357
Mar 01, 2019181.80182.60179.55179.80176.1513,622,898
Feb 28, 2019177.10181.95176.75181.40177.7123,843,795
Feb 27, 2019173.20178.05170.35177.00173.4017,887,475
Feb 26, 2019165.70174.25165.25170.95167.4822,164,884
Feb 25, 2019167.25167.40161.90165.35161.9921,266,833
Feb 22, 2019168.05168.65166.35167.55164.158,262,219
Feb 21, 2019167.25168.40165.90167.25163.857,359,152
Feb 20, 2019166.85168.00166.05167.10163.717,783,769
Feb 19, 2019165.00166.85164.80166.10162.737,362,670
Feb 18, 2019164.35166.50163.55164.60161.266,002,587
Feb 15, 2019164.05166.00163.20164.15160.8211,412,961
Feb 14, 2019166.55168.50163.65164.15160.829,304,147
Feb 13, 2019165.25167.95164.65166.45163.0729,833,005
Feb 12, 2019168.55168.55164.05164.30160.9615,973,247
Feb 11, 2019165.65168.20164.60167.70164.298,287,815
Feb 08, 2019164.65165.85164.20164.45161.1110,654,784
Feb 07, 2019167.35169.90164.00164.25160.9112,308,044
Feb 06, 2019169.40170.35167.80168.35164.9311,633,945
Feb 05, 2019168.10169.35167.00168.45165.0310,790,227
Feb 04, 2019168.45169.20167.05168.40164.989,025,958
Feb 01, 2019165.85168.45165.25167.75164.348,901,872
Jan 31, 2019167.25169.30164.60165.15161.7912,940,271
Jan 30, 2019166.80168.50165.00167.70164.298,774,204
Jan 29, 2019163.40168.45162.60166.10162.7312,996,677
Jan 28, 2019165.60168.30163.45163.65160.3312,465,596
Jan 25, 2019164.80167.50164.80165.80162.4312,135,677
Jan 24, 2019163.40168.60162.95166.40163.0212,209,302
Jan 23, 2019164.25167.15163.00166.05162.6811,964,704
Jan 22, 2019166.70168.20164.95165.40162.0422,251,179
Jan 21, 2019167.10167.95163.55165.75162.3812,543,732
Jan 18, 2019163.20168.80162.45167.20163.8015,992,079
Jan 17, 2019161.30163.10158.75162.00158.7122,435,863
Jan 16, 2019158.00164.00157.05164.00160.6733,074,164
Jan 15, 2019159.00159.45154.40155.25152.1037,536,685
Jan 14, 2019155.90158.50154.15157.00153.8118,133,149
Jan 11, 2019156.10157.95152.35156.05152.8826,195,373
Jan 10, 2019149.15151.10147.40148.90145.8813,156,594
Jan 09, 2019142.70150.80142.70149.10146.0722,899,784
Jan 08, 2019140.25142.50139.50140.40137.5522,790,080
Jan 07, 2019139.95142.05137.65139.70136.8623,967,629
Jan 04, 2019138.20141.40138.20140.40137.558,521,485
Jan 03, 2019135.40140.80135.40137.70134.9011,465,140
Jan 02, 2019135.00137.90134.05136.85134.077,676,428
Dec 31, 2018137.50138.25136.25136.25133.483,614,028
Dec 28, 2018134.05136.90133.35136.90134.126,598,173
Dec 27, 2018135.20136.70132.40133.05130.358,558,559
Dec 24, 2018134.00135.85133.65134.85132.112,093,695
Dec 21, 2018134.30137.55133.70134.75132.0125,677,839
Dec 20, 2018133.00136.25131.85134.75132.0112,452,341
Dec 19, 2018133.45137.20132.70135.20132.4515,606,244
Dec 18, 2018131.20135.70130.05133.10130.4014,604,909
Dec 17, 2018132.70132.85129.35131.00128.3413,271,477
Dec 14, 2018133.00133.70129.70132.30129.6112,290,108
Dec 13, 2018136.65138.60134.50135.20132.4514,336,976
Dec 12, 2018131.30137.00129.65136.40133.6317,661,339
Dec 11, 2018129.55133.25127.80131.60128.9314,719,818
Dec 10, 2018131.80133.85128.65129.30126.6734,951,891
Dec 07, 2018135.50138.55133.65134.00131.2817,880,772
Dec 06, 2018136.25138.00131.70133.00130.3017,066,613
Dec 05, 2018130.15140.25129.25137.00134.2227,534,438
Dec 04, 2018132.65134.25130.10131.45128.7821,614,279
Dec 03, 2018136.80136.80130.50133.65130.9326,988,130
Nov 30, 2018138.15138.95133.00134.00131.2837,649,066
Nov 29, 2018142.40144.15138.00138.55135.7416,789,908
Nov 28, 2018148.95149.10140.80141.40138.5326,679,517
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...