Taylor Wimpey
(TW.)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
19/06/2025
|
119.60p
|
120.55p
|
118.70p
|
119.00p
|
8,982,603
|
|
18/06/2025
|
120.25p
|
121.15p
|
118.70p
|
120.15p
|
14,718,642
|
|
17/06/2025
|
120.95p
|
121.70p
|
120.35p
|
120.35p
|
14,556,389
|
|
16/06/2025
|
121.55p
|
123.00p
|
121.05p
|
121.10p
|
16,509,394
|
|
13/06/2025
|
122.05p
|
122.40p
|
120.15p
|
121.95p
|
12,245,004
|
|
12/06/2025
|
121.95p
|
123.25p
|
121.00p
|
123.25p
|
14,887,272
|
|
11/06/2025
|
122.10p
|
123.87p
|
121.75p
|
122.55p
|
19,677,656
|
|
10/06/2025
|
117.70p
|
121.70p
|
116.90p
|
121.70p
|
25,015,352
|
|
09/06/2025
|
114.30p
|
116.35p
|
114.30p
|
116.35p
|
12,842,476
|
|
06/06/2025
|
113.00p
|
115.00p
|
112.85p
|
114.20p
|
14,092,364
|
|
05/06/2025
|
114.75p
|
115.23p
|
112.82p
|
113.00p
|
19,996,993
|
|
04/06/2025
|
114.50p
|
116.00p
|
113.95p
|
114.15p
|
19,114,770
|
|
03/06/2025
|
116.85p
|
117.60p
|
114.75p
|
114.75p
|
15,909,190
|
|
02/06/2025
|
119.15p
|
119.90p
|
116.95p
|
116.95p
|
16,285,607
|
|
30/05/2025
|
120.10p
|
121.40p
|
119.55p
|
119.55p
|
23,204,018
|
|
29/05/2025
|
118.70p
|
120.15p
|
118.05p
|
119.40p
|
9,983,817
|
|
28/05/2025
|
118.65p
|
119.85p
|
117.55p
|
117.75p
|
31,100,439
|
|
27/05/2025
|
119.10p
|
119.83p
|
118.00p
|
118.25p
|
13,511,947
|
|
26/05/2025
|
118.00p
|
118.65p
|
115.10p
|
117.65p
|
11,281,531
|
|
23/05/2025
|
118.00p
|
118.65p
|
115.10p
|
117.65p
|
11,281,509
|
|
22/05/2025
|
119.40p
|
119.80p
|
116.35p
|
117.60p
|
29,491,289
|
|
21/05/2025
|
119.70p
|
120.55p
|
117.60p
|
120.25p
|
33,423,986
|
|
20/05/2025
|
118.80p
|
120.45p
|
117.60p
|
120.45p
|
24,635,629
|
|
19/05/2025
|
118.00p
|
118.80p
|
117.15p
|
118.30p
|
19,734,646
|
|
16/05/2025
|
117.55p
|
118.70p
|
116.33p
|
118.60p
|
18,595,340
|
|
15/05/2025
|
116.15p
|
117.35p
|
115.53p
|
117.00p
|
19,842,094
|
|
14/05/2025
|
119.45p
|
119.70p
|
115.90p
|
116.50p
|
25,126,741
|
|
13/05/2025
|
117.00p
|
119.52p
|
116.70p
|
119.35p
|
17,856,407
|
|
12/05/2025
|
118.00p
|
119.85p
|
115.50p
|
117.15p
|
27,394,480
|
|
09/05/2025
|
119.10p
|
119.80p
|
116.40p
|
117.40p
|
15,362,301
|
|
08/05/2025
|
119.75p
|
125.73p
|
118.80p
|
119.10p
|
19,752,912
|
|
07/05/2025
|
119.90p
|
120.55p
|
118.05p
|
119.25p
|
15,428,396
|
|
06/05/2025
|
122.00p
|
122.30p
|
120.10p
|
120.25p
|
18,503,510
|
|
05/05/2025
|
120.20p
|
121.80p
|
119.60p
|
121.20p
|
13,496,591
|
|
02/05/2025
|
120.20p
|
121.80p
|
119.60p
|
121.20p
|
13,496,519
|
|
01/05/2025
|
118.00p
|
120.90p
|
116.66p
|
120.00p
|
14,334,341
|
|
30/04/2025
|
118.75p
|
123.77p
|
114.55p
|
117.45p
|
18,096,467
|
|
29/04/2025
|
118.60p
|
119.85p
|
117.60p
|
118.45p
|
14,755,795
|
|
28/04/2025
|
116.15p
|
122.36p
|
116.10p
|
117.70p
|
17,692,762
|
|
25/04/2025
|
115.65p
|
116.45p
|
115.00p
|
115.65p
|
14,583,160
|
|
24/04/2025
|
116.35p
|
117.06p
|
114.90p
|
115.25p
|
13,015,974
|
|
23/04/2025
|
115.40p
|
117.50p
|
114.50p
|
116.50p
|
32,044,812
|
|
22/04/2025
|
113.15p
|
114.75p
|
112.65p
|
113.90p
|
25,031,595
|
|
21/04/2025
|
109.85p
|
113.00p
|
109.55p
|
113.00p
|
27,008,686
|
|
18/04/2025
|
109.85p
|
113.00p
|
109.55p
|
113.00p
|
27,008,686
|
|
17/04/2025
|
109.85p
|
113.00p
|
109.55p
|
113.00p
|
27,008,686
|
|
16/04/2025
|
108.70p
|
110.90p
|
108.39p
|
110.10p
|
18,206,020
|
|
15/04/2025
|
106.35p
|
109.20p
|
106.00p
|
109.00p
|
26,717,944
|
|
14/04/2025
|
105.65p
|
107.35p
|
104.90p
|
106.05p
|
14,849,523
|
|
11/04/2025
|
105.80p
|
106.60p
|
103.40p
|
104.10p
|
25,352,215
|
|
10/04/2025
|
106.75p
|
108.80p
|
104.40p
|
104.40p
|
27,987,147
|
|
09/04/2025
|
104.35p
|
105.20p
|
101.50p
|
101.95p
|
32,069,613
|
|
08/04/2025
|
103.95p
|
107.75p
|
102.90p
|
105.95p
|
29,844,722
|
|
07/04/2025
|
99.76p
|
109.50p
|
98.78p
|
103.95p
|
38,342,096
|
|
04/04/2025
|
108.65p
|
110.65p
|
103.65p
|
103.65p
|
35,366,747
|
|
03/04/2025
|
105.55p
|
108.90p
|
104.81p
|
108.70p
|
20,504,692
|
|
02/04/2025
|
107.75p
|
108.30p
|
104.20p
|
106.20p
|
18,087,602
|
|
01/04/2025
|
108.80p
|
109.50p
|
107.70p
|
108.30p
|
11,866,373
|
|
31/03/2025
|
109.10p
|
109.25p
|
106.88p
|
108.10p
|
16,148,444
|
|
28/03/2025
|
108.65p
|
110.00p
|
107.55p
|
109.70p
|
45,333,804
|
|
27/03/2025
|
108.75p
|
109.55p
|
107.00p
|
108.05p
|
28,074,975
|
|
26/03/2025
|
114.50p
|
115.20p
|
111.90p
|
113.05p
|
30,434,524
|
|
25/03/2025
|
114.35p
|
115.85p
|
113.80p
|
114.05p
|
17,135,694
|
|
24/03/2025
|
113.15p
|
114.15p
|
111.95p
|
113.75p
|
16,999,152
|
|
21/03/2025
|
114.65p
|
115.05p
|
112.65p
|
112.65p
|
80,501,287
|
|
20/03/2025
|
116.25p
|
117.90p
|
115.00p
|
115.25p
|
13,972,085
|
|
19/03/2025
|
114.85p
|
116.45p
|
114.15p
|
115.60p
|
16,878,845
|
|
18/03/2025
|
113.20p
|
116.25p
|
113.05p
|
115.00p
|
52,490,686
|
|
17/03/2025
|
112.65p
|
114.25p
|
112.60p
|
113.25p
|
12,218,175
|
|
14/03/2025
|
111.25p
|
114.00p
|
110.90p
|
112.80p
|
11,349,926
|
|
13/03/2025
|
112.00p
|
112.00p
|
109.91p
|
111.00p
|
18,063,258
|
|
12/03/2025
|
112.75p
|
114.80p
|
111.25p
|
112.50p
|
15,409,401
|
|
11/03/2025
|
113.70p
|
117.00p
|
113.10p
|
113.20p
|
21,323,191
|
|
10/03/2025
|
115.00p
|
115.70p
|
112.50p
|
112.50p
|
28,876,087
|
|
07/03/2025
|
110.00p
|
114.50p
|
109.15p
|
114.05p
|
26,254,656
|
|
06/03/2025
|
111.25p
|
112.75p
|
108.23p
|
110.20p
|
30,131,866
|
|
05/03/2025
|
111.65p
|
114.02p
|
111.35p
|
111.55p
|
40,970,143
|
|
04/03/2025
|
110.45p
|
112.25p
|
110.05p
|
111.70p
|
37,571,675
|
|
03/03/2025
|
112.80p
|
113.67p
|
110.80p
|
111.60p
|
82,566,654
|
|
28/02/2025
|
109.80p
|
115.25p
|
109.70p
|
113.35p
|
334,398,781
|
|
27/02/2025
|
116.15p
|
116.15p
|
110.80p
|
111.95p
|
40,293,068
|
|
26/02/2025
|
113.30p
|
115.40p
|
113.05p
|
114.60p
|
26,805,730
|
|
25/02/2025
|
113.45p
|
115.15p
|
113.15p
|
113.20p
|
35,488,553
|
|
24/02/2025
|
114.95p
|
116.40p
|
113.50p
|
114.40p
|
10,038,280
|
|
21/02/2025
|
114.60p
|
115.75p
|
113.91p
|
114.35p
|
13,525,345
|
|
20/02/2025
|
113.60p
|
115.20p
|
113.19p
|
115.05p
|
9,283,873
|
|
19/02/2025
|
114.00p
|
114.49p
|
112.10p
|
113.45p
|
18,406,117
|
|
18/02/2025
|
115.25p
|
116.25p
|
114.05p
|
115.00p
|
11,057,566
|
|
17/02/2025
|
115.75p
|
117.25p
|
114.40p
|
115.55p
|
14,007,428
|
|
14/02/2025
|
118.45p
|
119.40p
|
116.65p
|
116.80p
|
17,893,286
|
|
13/02/2025
|
116.70p
|
118.00p
|
115.30p
|
118.00p
|
13,314,659
|
|
12/02/2025
|
115.50p
|
119.35p
|
114.00p
|
115.30p
|
26,141,687
|
|
11/02/2025
|
117.85p
|
118.00p
|
116.10p
|
117.05p
|
15,531,358
|
|
10/02/2025
|
116.45p
|
119.65p
|
116.25p
|
119.30p
|
16,455,655
|
|
07/02/2025
|
119.90p
|
121.25p
|
116.20p
|
116.50p
|
24,944,942
|
|
06/02/2025
|
120.90p
|
124.60p
|
119.90p
|
120.20p
|
21,970,566
|
|
05/02/2025
|
117.25p
|
120.75p
|
117.00p
|
120.20p
|
9,736,987
|
|
04/02/2025
|
118.60p
|
119.95p
|
117.20p
|
119.05p
|
8,471,418
|
|
03/02/2025
|
117.95p
|
119.95p
|
116.75p
|
119.05p
|
16,072,762
|
|
31/01/2025
|
120.70p
|
121.35p
|
119.13p
|
120.25p
|
13,475,375
|
|
30/01/2025
|
118.70p
|
121.35p
|
117.60p
|
120.95p
|
18,400,340
|
|
29/01/2025
|
120.95p
|
121.65p
|
118.70p
|
118.70p
|
14,424,683
|
|
28/01/2025
|
118.05p
|
121.17p
|
117.35p
|
120.35p
|
15,452,516
|
|
27/01/2025
|
115.60p
|
118.85p
|
115.35p
|
118.15p
|
10,354,529
|
|
24/01/2025
|
118.20p
|
119.90p
|
115.00p
|
116.55p
|
28,140,411
|
|
23/01/2025
|
115.00p
|
118.75p
|
114.70p
|
118.60p
|
32,598,551
|
|
22/01/2025
|
116.40p
|
117.00p
|
114.45p
|
114.95p
|
17,172,175
|
|
21/01/2025
|
115.80p
|
116.05p
|
114.45p
|
116.05p
|
16,605,118
|
|
20/01/2025
|
114.65p
|
116.30p
|
112.80p
|
115.90p
|
12,983,335
|
|
17/01/2025
|
112.00p
|
114.85p
|
111.69p
|
114.25p
|
28,755,426
|
|
16/01/2025
|
114.50p
|
114.50p
|
107.93p
|
114.35p
|
39,466,571
|
|
15/01/2025
|
111.60p
|
115.20p
|
111.60p
|
114.35p
|
38,244,262
|
|
14/01/2025
|
111.40p
|
113.10p
|
108.90p
|
109.10p
|
28,413,447
|
|
13/01/2025
|
109.30p
|
111.20p
|
107.75p
|
108.35p
|
26,900,739
|
|
10/01/2025
|
111.50p
|
113.60p
|
108.95p
|
109.35p
|
16,134,655
|
|
09/01/2025
|
108.95p
|
111.75p
|
106.80p
|
111.55p
|
30,513,703
|
|
08/01/2025
|
114.30p
|
114.30p
|
109.80p
|
110.25p
|
25,149,326
|
|
07/01/2025
|
118.80p
|
119.05p
|
114.35p
|
114.60p
|
17,849,612
|
|
06/01/2025
|
119.00p
|
120.87p
|
116.20p
|
119.95p
|
13,961,117
|
|
03/01/2025
|
121.95p
|
122.50p
|
118.85p
|
118.85p
|
13,377,154
|
|
02/01/2025
|
123.30p
|
123.45p
|
121.71p
|
122.25p
|
8,191,554
|
|
01/01/2025
|
120.80p
|
122.70p
|
120.40p
|
122.10p
|
3,322,452
|
|
31/12/2024
|
120.80p
|
122.70p
|
120.40p
|
122.10p
|
3,322,452
|
|
30/12/2024
|
120.00p
|
121.70p
|
119.75p
|
120.70p
|
4,756,992
|
|
27/12/2024
|
121.35p
|
121.55p
|
120.19p
|
120.60p
|
5,756,581
|
|
26/12/2024
|
120.30p
|
122.05p
|
120.05p
|
121.50p
|
9,156,126
|
|
25/12/2024
|
120.30p
|
122.05p
|
120.05p
|
121.50p
|
9,156,126
|
|
24/12/2024
|
120.30p
|
122.05p
|
120.05p
|
121.50p
|
9,156,126
|
|
23/12/2024
|
121.45p
|
122.32p
|
121.00p
|
122.10p
|
4,666,178
|
|
20/12/2024
|
121.30p
|
122.80p
|
120.50p
|
122.15p
|
17,565,546
|
|
19/12/2024
|
122.90p
|
124.20p
|
121.50p
|
121.70p
|
7,940,010
|