U.S. Markets open in 6 hrs 11 mins

Taylor Wimpey plc (TW.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
183.40-0.40 (-0.22%)
As of 8:02AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017182.90183.90182.90183.40183.4032,583
Sep 21, 2017186.30186.90183.70183.80183.8014,608,714
Sep 21, 20172.3 Dividend
Sep 20, 2017189.00190.50188.20188.50186.2013,800,341
Sep 19, 2017186.90189.90185.70189.40187.0916,142,021
Sep 18, 2017187.20187.90185.30186.80184.5236,897,592
Sep 15, 2017186.40188.30184.60186.80184.5221,351,854
Sep 14, 2017193.50194.20186.08186.50184.2219,997,310
Sep 13, 2017192.80194.70192.00193.60191.2414,357,639
Sep 12, 2017193.00193.20188.00193.10190.7417,269,951
Sep 11, 2017195.80196.10194.00195.80193.417,730,454
Sep 08, 2017198.00198.20192.90195.00192.6210,387,111
Sep 07, 2017195.50198.10193.40198.00195.588,439,528
Sep 06, 2017198.70198.70194.55195.40193.0216,649,660
Sep 05, 2017198.30200.40198.17198.80196.378,880,046
Sep 04, 2017199.00201.00198.30198.30195.889,515,119
Sep 01, 2017200.50202.21199.30201.70199.2414,820,494
Aug 31, 2017198.20200.63198.00200.50198.0521,264,727
Aug 30, 2017196.80197.80195.40197.80195.397,137,037
Aug 29, 2017196.80196.80193.70195.40193.027,880,740
Aug 25, 2017196.80198.12196.10196.80194.408,237,545
Aug 24, 2017195.20197.80194.34197.00194.6013,000,807
Aug 23, 2017196.10196.70193.40194.30191.939,706,342
Aug 22, 2017196.60197.00194.80196.20193.8110,001,286
Aug 21, 2017192.20195.32191.70195.00192.6212,189,328
Aug 18, 2017193.70196.40192.00192.80190.4510,427,715
Aug 17, 2017192.70195.20192.10193.30190.9411,869,437
Aug 16, 2017191.00193.10190.90192.40190.0511,492,673
Aug 15, 2017192.60192.60189.10191.30188.979,895,096
Aug 14, 2017190.50191.90189.51191.40189.068,041,547
Aug 11, 2017188.80190.20186.40189.30186.9918,005,081
Aug 10, 2017193.50193.90188.80189.10186.7916,889,721
Aug 09, 2017194.70196.00192.80194.90192.5220,744,024
Aug 08, 2017192.00195.40190.66195.20192.8216,432,832
Aug 07, 2017188.60192.20187.20191.50189.1616,095,248
Aug 04, 2017194.50194.90184.20187.90185.6135,975,100
Aug 03, 2017193.20195.46191.90195.20192.8211,315,751
Aug 02, 2017194.60195.40191.40192.60190.2513,787,831
Aug 01, 2017194.00196.20191.70194.00191.6325,323,389
Jul 31, 2017186.80191.69185.70190.40188.0826,825,749
Jul 28, 2017185.20187.50184.10186.90184.6213,218,912
Jul 27, 2017185.90188.60185.50186.00183.7315,803,499
Jul 26, 2017183.70186.10183.70185.90183.6314,213,843
Jul 25, 2017184.90185.60182.40182.90180.6714,010,937
Jul 24, 2017184.80185.30183.20184.50182.2514,079,503
Jul 21, 2017186.00186.50183.40184.90182.648,702,381
Jul 20, 2017186.50186.90184.80185.90183.6313,598,180
Jul 19, 2017182.60186.30182.60186.00183.7321,632,817
Jul 18, 2017180.80182.60180.07182.00179.7813,813,842
Jul 17, 2017180.20182.30180.20181.10178.8915,095,619
Jul 14, 2017183.20185.20180.30180.50178.3022,957,841
Jul 13, 2017180.00184.05178.40183.20180.9620,136,506
Jul 12, 2017180.40180.80176.50177.30175.1412,628,056
Jul 11, 2017180.20180.43177.00178.70176.5212,551,477
Jul 10, 2017179.10181.30178.17180.00177.8013,153,602
Jul 07, 2017180.60181.50177.40178.40176.2214,693,493
Jul 06, 2017179.00181.10177.94180.50178.3015,209,618
Jul 05, 2017180.00180.00177.70178.70176.5213,825,835
Jul 04, 2017174.90176.10174.10175.80173.657,578,765
Jul 03, 2017173.90176.80173.66174.90172.7713,810,509
Jun 30, 2017177.10178.27175.20176.20174.052,990,079
Jun 29, 2017179.70179.99175.97176.70174.541,895,295
Jun 28, 2017179.50180.26176.70179.30177.114,162,196
Jun 27, 2017180.10180.07176.94178.28176.115,566,651
Jun 26, 2017181.00182.26178.90179.50177.311,693,194
Jun 23, 2017180.30181.50179.50179.70177.511,442,829
Jun 22, 2017179.30180.73178.00180.10177.902,252,171
Jun 21, 2017179.30180.70177.70179.30177.111,137,557
Jun 20, 2017181.40183.70178.91179.30177.111,112,396
Jun 19, 2017179.60182.17179.00180.60178.4011,434,271
Jun 16, 2017178.80181.00178.20178.20176.0334,328,312
Jun 15, 2017182.00182.10174.30178.70176.5221,661,675
Jun 14, 2017180.00183.03179.77181.00178.7919,081,544
Jun 13, 2017178.50181.00178.40178.40176.2219,666,889
Jun 12, 2017177.00179.37177.00178.00175.8318,172,924
Jun 09, 2017180.00180.00173.00177.50175.3335,062,211
Jun 08, 2017182.00184.10181.30183.50181.2624,091,974
Jun 07, 2017179.00183.20178.73181.80179.5819,978,210
Jun 06, 2017183.20185.30179.00179.00176.8221,949,979
Jun 05, 2017184.90185.50181.60183.50181.2617,157,586
Jun 02, 2017191.00192.74184.70184.80182.5522,889,192
Jun 01, 2017195.00200.00189.60190.00187.6823,090,604
May 31, 2017201.40204.20201.26203.10200.6231,696,735
May 30, 2017199.70202.64198.30201.30198.8414,853,260
May 26, 2017201.20202.54199.30199.70197.2617,184,133
May 25, 2017200.30200.70197.20200.60198.1514,159,061
May 24, 2017198.70200.04198.30199.90197.4611,056,722
May 23, 2017199.50200.84198.80199.00196.578,858,021
May 22, 2017197.50199.20196.10199.20196.7712,724,577
May 19, 2017198.00202.94197.50198.00195.5817,273,570
May 18, 2017199.40200.30198.30198.60196.1812,036,524
May 17, 2017196.10200.30195.80199.60197.1613,943,393
May 16, 2017196.20197.90195.60196.50194.1011,367,656
May 15, 2017196.10197.00193.87196.60194.2013,705,921
May 12, 2017198.00199.53195.80196.10193.7113,783,376
May 11, 2017200.10200.70195.96198.60196.1815,602,036
May 10, 2017199.00203.04199.00200.50198.0520,584,166
May 09, 2017197.40199.80197.05199.40196.9713,888,987
May 08, 2017195.90198.90195.30198.00195.5817,678,654
May 05, 2017197.00197.12194.70196.00193.6111,701,973
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...