Australia markets closed

Taylor Wimpey plc (TWL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
147.80-0.95 (-0.64%)
As of 09:36AM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024147.65148.15147.40147.80147.80172,290
20 May 2024149.25150.75148.30148.75148.751,326,041
17 May 2024147.90149.65147.90149.25149.252,412,115
16 May 2024146.90148.80146.65148.70148.701,784,984
15 May 2024142.40146.80142.40146.75146.751,987,451
14 May 2024142.65143.45140.85142.77142.771,885,478
13 May 2024144.30144.70142.85143.75143.751,144,991
10 May 2024143.85145.55143.85145.05145.052,036,334
09 May 2024140.90143.65140.30143.30143.302,434,143
08 May 2024141.50141.60140.00141.15141.151,440,426
07 May 2024141.05141.65139.55141.50141.502,592,705
03 May 2024134.50138.45133.85138.45138.452,386,955
02 May 2024131.40133.75131.40133.50133.501,183,106
01 May 2024132.90133.45130.90131.35131.35938,161
30 Apr 2024135.05135.50131.80131.90131.902,560,474
29 Apr 2024134.85135.65134.05134.98134.981,887,014
26 Apr 2024133.15135.10132.60134.50134.502,133,568
25 Apr 2024131.05134.00130.50131.65131.651,904,007
24 Apr 2024133.75133.75130.75131.70131.701,760,487
23 Apr 2024133.50133.80132.25133.75133.751,925,903
22 Apr 2024132.25133.73131.70132.40132.401,907,930
19 Apr 2024131.00131.45129.60130.95130.952,121,610
18 Apr 2024131.90132.45130.25132.20132.201,619,521
17 Apr 2024131.23132.95130.75131.30131.302,330,163
16 Apr 2024131.55132.60130.85131.80131.802,083,950
15 Apr 2024135.65136.43133.70134.45134.452,192,986
12 Apr 2024134.85136.30133.48134.60134.603,672,242
11 Apr 2024129.60131.23129.45130.48130.482,252,606
10 Apr 2024132.60133.50129.55129.70129.702,438,290
09 Apr 2024132.35132.70131.15131.75131.751,702,729
08 Apr 2024132.25133.65131.45133.30133.30654,800
05 Apr 2024132.35132.95131.45132.05132.051,639,331
04 Apr 2024132.95134.65132.50134.20134.201,446,251
03 Apr 2024132.90133.30131.25132.95132.952,529,578
02 Apr 2024136.73136.73132.75133.15133.153,367,855
28 Mar 2024137.15138.10136.35137.40137.402,787,421
28 Mar 20244.79 Dividend
27 Mar 2024140.70141.20139.85140.50135.711,837,548
26 Mar 2024139.30140.75137.90140.60135.811,665,637
25 Mar 2024140.65140.80139.35139.95135.182,030,614
22 Mar 2024142.35142.40140.05140.85136.052,529,428
21 Mar 2024139.40141.95138.65141.90137.062,479,264
20 Mar 2024137.60139.45137.60138.32133.612,094,135
19 Mar 2024138.45138.70136.40136.73132.062,470,755
18 Mar 2024139.80141.40139.25139.55134.792,334,892
15 Mar 2024140.65140.65138.55139.02134.292,482,570
14 Mar 2024140.35142.75139.90140.60135.812,617,399
13 Mar 2024140.75141.00139.40139.95135.183,461,845
12 Mar 2024139.95141.55138.85140.60135.812,779,997
11 Mar 2024138.80141.10138.25139.85135.081,940,156
08 Mar 2024139.40139.65137.65139.65134.892,706,097
07 Mar 2024138.85140.40138.40140.05135.282,205,866
06 Mar 2024139.10141.85138.00139.13134.384,397,130
05 Mar 2024138.45139.70138.15139.10134.362,396,454
04 Mar 2024139.10139.50137.40138.90134.162,910,385
01 Mar 2024139.25140.43138.00140.00135.233,499,327
29 Feb 2024134.50138.65133.95138.18133.463,602,035
28 Feb 2024135.40138.55132.95134.30129.725,509,861
27 Feb 2024142.57142.85138.80140.00135.233,700,394
26 Feb 2024142.57145.30140.00141.73136.894,984,986
23 Feb 2024146.50146.95144.55145.90140.931,568,620
22 Feb 2024148.10148.20144.98145.95140.972,316,898
21 Feb 2024145.80146.90145.35146.40141.411,925,106
20 Feb 2024146.15146.40144.45145.30140.351,815,708
19 Feb 2024145.80146.45144.90145.85140.88984,257
16 Feb 2024147.00147.20145.10146.05141.072,310,306
15 Feb 2024145.20146.10144.20145.65140.681,152,611
14 Feb 2024143.20145.55143.05144.20139.282,024,771
13 Feb 2024147.40147.55140.90141.10136.292,259,786
12 Feb 2024148.15148.15146.35147.75142.711,249,295
09 Feb 2024145.40146.60144.80146.45141.461,233,045
08 Feb 2024148.40149.20145.25145.30140.352,251,622
07 Feb 2024148.40150.50147.45148.88143.803,033,099
06 Feb 2024146.50147.60145.15147.15142.131,585,452
05 Feb 2024146.70147.95145.38145.48140.521,348,391
02 Feb 2024148.70149.25146.50147.35142.332,029,476
01 Feb 2024147.40148.85145.95145.95140.971,922,503
31 Jan 2024149.25150.00147.60148.27143.222,117,585
30 Jan 2024146.40147.75145.60147.70142.661,774,363
29 Jan 2024146.20146.20144.45145.70140.731,174,426
26 Jan 2024145.70146.40144.30146.25141.261,800,049
25 Jan 2024144.00145.10142.85144.70139.772,046,140
24 Jan 2024144.45145.15142.75144.55139.622,994,250
23 Jan 2024147.00147.55144.10144.15139.241,942,712
22 Jan 2024144.75146.75143.80146.40141.412,123,181
19 Jan 2024144.40145.80142.35143.00138.122,223,684
18 Jan 2024141.85143.52141.50143.20138.322,790,237
17 Jan 2024141.65141.85139.90140.75135.953,068,738
16 Jan 2024143.25145.30143.00144.45139.531,705,908
15 Jan 2024144.60144.95143.30143.85138.952,021,529
12 Jan 2024144.35146.40143.80143.95139.042,561,275
11 Jan 2024149.40149.57143.60143.75138.854,302,056
10 Jan 2024146.30148.65146.05147.95142.912,313,844
09 Jan 2024148.15148.20145.30145.70140.733,568,926
08 Jan 2024144.10148.05144.10147.95142.912,331,543
05 Jan 2024143.50144.50142.00144.10139.193,646,868
04 Jan 2024143.00144.15142.70144.15139.241,914,267
03 Jan 2024144.60144.60141.45142.45137.593,260,497
02 Jan 2024146.35147.10143.20143.25138.371,914,449
29 Dec 2023144.80146.10144.65145.95140.97763,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...