TW.L - Taylor Wimpey plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017195.20196.60194.10196.60196.6012,626,587
Nov 16, 2017193.00196.20193.00194.80194.8019,005,157
Nov 15, 2017195.70195.70191.60192.00192.0016,150,512
Nov 14, 2017193.40195.70193.20195.40195.4010,855,392
Nov 13, 2017194.00195.30191.40192.80192.8022,460,784
Nov 10, 2017192.80196.33189.80192.90192.9019,535,459
Nov 09, 2017197.00197.00190.37191.70191.7025,622,444
Nov 08, 2017200.30200.36196.10197.40197.4013,199,467
Nov 07, 2017203.30203.80199.76201.10201.1015,701,199
Nov 06, 2017199.80203.00199.30202.80202.8010,238,900
Nov 03, 2017201.80202.53199.50200.10200.1012,784,801
Nov 02, 2017200.30202.10198.50201.70201.7014,825,112
Nov 01, 2017200.20202.50199.46201.60201.6016,682,280
Oct 31, 2017199.40201.52198.90199.50199.5010,111,897
Oct 30, 2017198.80201.50197.70200.80200.8016,014,110
Oct 27, 2017208.20208.60200.66201.90201.9016,661,823
Oct 26, 2017206.30207.70205.49207.40207.4011,669,069
Oct 25, 2017205.40207.16203.90205.10205.1014,698,146
Oct 24, 2017205.30206.80204.00205.90205.9013,854,508
Oct 23, 2017204.40205.60203.38205.10205.109,900,942
Oct 20, 2017203.60205.70203.60204.70204.7013,759,641
Oct 19, 2017204.70205.50201.70203.40203.4018,388,687
Oct 18, 2017203.00205.70202.40204.40204.4017,754,471
Oct 17, 2017203.60205.50201.60202.30202.3015,222,871
Oct 16, 2017202.20203.10200.80202.90202.9010,650,791
Oct 13, 2017200.50204.80199.10202.40202.4016,492,872
Oct 12, 2017201.00201.10199.00200.50200.509,853,346
Oct 11, 2017199.70200.94197.90200.10200.1042,101,032
Oct 10, 2017197.20199.70197.00199.70199.7017,260,719
Oct 09, 2017199.10199.48197.60197.70197.7010,214,751
Oct 06, 2017199.80200.64198.90199.40199.4011,565,747
Oct 05, 2017198.40200.50198.00199.30199.3014,444,264
Oct 04, 2017199.40199.90197.23198.60198.6012,963,741
Oct 03, 2017199.60201.30197.50200.00200.0020,018,048
Oct 02, 2017196.80201.76196.58199.50199.5033,365,560
Sep 29, 2017192.50195.50192.50195.50195.5013,189,181
Sep 28, 2017190.30191.90189.31191.90191.9011,842,671
Sep 27, 2017188.00190.30186.20190.10190.1014,720,388
Sep 26, 2017185.80186.80185.10186.20186.2012,329,615
Sep 25, 2017185.10186.80184.20186.30186.309,050,025
Sep 22, 2017182.90186.30182.90185.80185.8011,390,721
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, 2017200.50202.21199.30201.70199.2414,823,318
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...