TW.L - Taylor Wimpey plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019164.05165.65164.05165.00165.007,643,498
Jul 18, 2019162.95166.10162.75164.90164.908,404,061
Jul 17, 2019164.00165.40161.70163.55163.557,715,093
Jul 16, 2019164.10165.05162.10163.60163.6012,983,450
Jul 15, 2019164.75165.25162.80163.05163.058,064,143
Jul 12, 2019161.35165.60161.15163.95163.9512,374,952
Jul 11, 2019159.35161.85159.00161.00161.0015,367,110
Jul 10, 2019157.35159.35157.00158.50158.507,476,727
Jul 09, 2019158.00160.00157.05158.00158.008,175,379
Jul 08, 2019158.40159.90157.05157.70157.708,412,392
Jul 05, 2019160.00161.00157.55158.65158.6510,461,822
Jul 04, 2019163.05163.05160.35161.15161.155,908,173
Jul 03, 2019160.55162.45159.30162.20162.2012,436,529
Jul 02, 2019160.05160.10157.75160.10160.108,864,272
Jul 01, 2019158.25159.45157.35159.40159.408,803,283
Jun 28, 2019156.65160.70156.65157.75157.7519,028,517
Jun 27, 2019155.05156.70154.50155.45155.458,349,488
Jun 26, 2019155.25156.20153.80154.75154.758,655,148
Jun 25, 2019155.40156.20154.25155.90155.908,444,478
Jun 24, 2019156.40157.30154.85156.10156.1011,800,800
Jun 21, 2019157.20158.80155.80157.10157.1045,830,742
Jun 20, 2019156.15158.60155.30156.45156.458,422,740
Jun 19, 2019158.20160.20155.50156.75156.7512,614,961
Jun 18, 2019156.50157.55154.65157.00157.0016,313,442
Jun 17, 2019156.50157.15155.25156.60156.6010,315,391
Jun 14, 2019158.10158.40155.35155.60155.609,458,904
Jun 13, 2019157.85159.30157.15158.20158.2022,264,719
Jun 12, 2019157.20158.40156.50157.55157.5520,638,886
Jun 11, 2019157.75158.80156.90157.85157.8511,738,519
Jun 10, 2019157.90158.35156.25157.30157.309,680,950
Jun 07, 2019156.90157.55155.65157.45157.4515,040,224
Jun 06, 2019159.00159.00154.90156.50156.5016,398,018
Jun 05, 2019166.60171.40166.60169.15169.1517,676,037
Jun 04, 2019161.60166.50160.00166.05166.0539,704,909
Jun 03, 2019165.05165.60162.25163.95163.959,465,469
May 31, 2019166.75168.00164.95165.25165.2513,250,302
May 30, 2019167.95169.50167.10168.70168.709,154,803
May 29, 2019168.15170.15166.25167.00167.008,582,381
May 28, 2019169.05171.00167.55167.55167.5518,179,123
May 24, 2019167.35168.60166.85168.30168.3010,214,728
May 23, 2019167.10168.30164.90165.80165.8011,599,909
May 22, 2019176.00176.05168.00168.00168.0012,240,246
May 21, 2019173.90176.15171.25175.85175.8511,964,998
May 20, 2019178.45178.85170.25171.50171.5014,278,138
May 17, 2019178.50179.40176.90177.60177.6010,455,149
May 16, 2019176.55178.45175.80178.45178.457,945,788
May 15, 2019177.00178.75175.35176.50176.5010,583,602
May 14, 2019176.50178.55175.60177.20177.2010,402,486
May 13, 2019177.80177.80174.80175.45175.458,942,565
May 10, 2019179.00180.05177.20177.20177.2015,770,827
May 09, 2019177.20179.10176.25178.50178.5012,461,173
May 08, 2019179.10181.30176.90177.25177.2511,209,053
May 07, 2019182.80184.00179.55180.35180.358,406,002
May 03, 2019180.90182.10179.80181.20181.208,132,979
May 02, 2019182.55183.15180.35181.60181.605,750,144
May 01, 2019183.65184.00180.95183.10183.105,141,192
Apr 30, 2019184.65185.45181.35181.40181.409,022,779
Apr 29, 2019183.80184.75182.65184.55184.558,840,335
Apr 26, 2019182.05183.95181.10182.55182.5512,192,096
Apr 25, 2019186.00187.95177.65181.95181.9528,199,676
Apr 24, 2019191.05192.70188.40192.25192.2511,083,123
Apr 23, 2019190.40191.15188.10190.60190.6013,134,604
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...