Taylor Wimpey
(TW.)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
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
|
|
18/12/2024
|
125.00p
|
125.80p
|
124.65p
|
125.00p
|
24,424,522
|
|
17/12/2024
|
123.60p
|
125.05p
|
122.80p
|
124.65p
|
32,293,778
|
|
16/12/2024
|
123.90p
|
124.35p
|
121.40p
|
124.15p
|
15,332,733
|
|
13/12/2024
|
125.70p
|
126.40p
|
124.06p
|
124.35p
|
13,033,585
|
|
12/12/2024
|
126.40p
|
127.05p
|
125.35p
|
125.85p
|
12,026,807
|
|
11/12/2024
|
126.45p
|
128.05p
|
126.20p
|
126.50p
|
11,988,791
|
|
10/12/2024
|
127.85p
|
128.30p
|
126.26p
|
127.30p
|
7,745,404
|
|
09/12/2024
|
129.10p
|
129.45p
|
127.10p
|
128.10p
|
13,341,110
|
|
06/12/2024
|
128.00p
|
129.30p
|
127.63p
|
128.30p
|
15,298,448
|
|
05/12/2024
|
128.45p
|
128.60p
|
126.45p
|
128.00p
|
13,530,202
|
|
04/12/2024
|
127.45p
|
130.40p
|
127.35p
|
129.40p
|
19,343,510
|
|
03/12/2024
|
128.80p
|
130.15p
|
127.80p
|
127.90p
|
16,418,126
|
|
02/12/2024
|
130.80p
|
131.25p
|
127.63p
|
129.15p
|
18,569,066
|
|
29/11/2024
|
129.25p
|
131.00p
|
129.05p
|
131.00p
|
9,560,612
|
|
28/11/2024
|
131.40p
|
131.80p
|
129.20p
|
129.75p
|
5,208,789
|
|
27/11/2024
|
130.10p
|
131.80p
|
129.25p
|
130.80p
|
21,144,704
|
|
26/11/2024
|
130.35p
|
131.76p
|
129.55p
|
129.85p
|
29,238,394
|
|
25/11/2024
|
130.35p
|
132.40p
|
129.55p
|
130.95p
|
56,958,778
|
|
22/11/2024
|
127.95p
|
130.55p
|
127.65p
|
127.15p
|
11,232,673
|
|
21/11/2024
|
128.10p
|
128.10p
|
126.50p
|
127.15p
|
12,790,834
|
|
20/11/2024
|
129.25p
|
129.62p
|
126.30p
|
127.10p
|
17,255,815
|
|
19/11/2024
|
129.45p
|
131.20p
|
128.25p
|
130.00p
|
12,493,269
|
|
18/11/2024
|
131.20p
|
131.20p
|
128.65p
|
129.15p
|
15,111,552
|
|
15/11/2024
|
131.15p
|
131.85p
|
130.50p
|
131.95p
|
13,914,210
|
|
14/11/2024
|
131.20p
|
132.25p
|
129.88p
|
131.95p
|
13,200,293
|
|
13/11/2024
|
134.00p
|
134.69p
|
130.70p
|
134.30p
|
14,669,750
|
|
12/11/2024
|
136.90p
|
140.33p
|
133.98p
|
134.30p
|
20,085,034
|
|
11/11/2024
|
138.40p
|
139.60p
|
137.30p
|
137.55p
|
8,387,686
|
|
08/11/2024
|
139.45p
|
143.77p
|
137.20p
|
137.55p
|
16,003,881
|
|
07/11/2024
|
139.40p
|
142.35p
|
138.55p
|
139.90p
|
20,156,204
|
|
06/11/2024
|
147.00p
|
147.00p
|
139.65p
|
139.65p
|
23,128,209
|
|
05/11/2024
|
146.20p
|
147.45p
|
145.35p
|
145.60p
|
12,448,376
|
|
04/11/2024
|
146.75p
|
149.15p
|
146.15p
|
146.15p
|
10,374,781
|
|
01/11/2024
|
146.65p
|
149.15p
|
145.54p
|
147.40p
|
11,285,649
|
|
31/10/2024
|
154.60p
|
155.20p
|
143.50p
|
146.30p
|
33,089,332
|
|
30/10/2024
|
155.40p
|
161.80p
|
155.19p
|
156.00p
|
15,132,807
|
|
29/10/2024
|
158.45p
|
158.85p
|
155.45p
|
156.00p
|
11,165,571
|
|
28/10/2024
|
155.05p
|
158.00p
|
154.75p
|
158.00p
|
7,312,072
|
|
25/10/2024
|
155.25p
|
156.60p
|
154.70p
|
154.90p
|
8,283,914
|
|
24/10/2024
|
157.10p
|
157.70p
|
154.30p
|
157.50p
|
15,034,632
|
|
23/10/2024
|
157.20p
|
159.90p
|
155.50p
|
157.50p
|
13,221,645
|
|
22/10/2024
|
158.85p
|
160.70p
|
157.60p
|
157.60p
|
13,606,112
|
|
21/10/2024
|
162.85p
|
164.30p
|
160.35p
|
160.35p
|
10,803,188
|
|
18/10/2024
|
164.60p
|
165.20p
|
161.50p
|
162.95p
|
8,722,318
|
|
17/10/2024
|
165.50p
|
166.95p
|
163.40p
|
166.05p
|
18,481,869
|
|
16/10/2024
|
162.35p
|
166.85p
|
162.10p
|
165.70p
|
21,617,440
|
|
15/10/2024
|
158.35p
|
160.90p
|
157.85p
|
160.15p
|
20,862,571
|
|
14/10/2024
|
155.35p
|
157.00p
|
154.40p
|
156.75p
|
9,286,850
|
|
11/10/2024
|
152.75p
|
155.25p
|
152.40p
|
155.25p
|
14,785,619
|
|
10/10/2024
|
154.60p
|
155.85p
|
151.10p
|
151.95p
|
23,179,825
|
|
09/10/2024
|
161.50p
|
162.20p
|
159.75p
|
160.60p
|
12,086,723
|
|
08/10/2024
|
160.95p
|
161.00p
|
156.95p
|
160.60p
|
15,796,521
|
|
07/10/2024
|
166.25p
|
166.65p
|
162.35p
|
162.40p
|
11,697,538
|
|
04/10/2024
|
165.45p
|
168.15p
|
165.20p
|
165.80p
|
10,940,775
|
|
03/10/2024
|
163.20p
|
167.45p
|
161.42p
|
165.20p
|
11,612,045
|
|
02/10/2024
|
164.40p
|
164.95p
|
161.70p
|
163.10p
|
11,579,404
|
|
01/10/2024
|
164.85p
|
165.95p
|
163.45p
|
164.60p
|
8,829,881
|
|
30/09/2024
|
165.00p
|
165.90p
|
163.50p
|
164.30p
|
8,301,519
|
|
27/09/2024
|
163.80p
|
166.10p
|
163.20p
|
165.50p
|
9,404,834
|
|
26/09/2024
|
164.85p
|
165.30p
|
163.55p
|
164.20p
|
7,822,367
|
|
25/09/2024
|
164.70p
|
165.05p
|
162.35p
|
162.90p
|
8,498,699
|
|
24/09/2024
|
168.25p
|
168.55p
|
164.45p
|
165.35p
|
8,099,559
|
|
23/09/2024
|
164.55p
|
167.10p
|
162.65p
|
167.05p
|
8,738,456
|
|
20/09/2024
|
168.20p
|
169.15p
|
165.55p
|
165.55p
|
22,072,166
|
|
19/09/2024
|
167.80p
|
168.85p
|
166.65p
|
166.25p
|
13,238,557
|
|
18/09/2024
|
166.70p
|
166.85p
|
164.90p
|
166.25p
|
26,691,064
|
|
17/09/2024
|
166.80p
|
168.95p
|
166.60p
|
166.90p
|
16,047,375
|
|
16/09/2024
|
165.05p
|
166.05p
|
164.25p
|
165.55p
|
7,100,812
|
|
13/09/2024
|
164.45p
|
165.90p
|
163.45p
|
163.95p
|
9,940,140
|
|
12/09/2024
|
162.75p
|
163.95p
|
161.70p
|
160.40p
|
9,737,259
|
|
11/09/2024
|
161.55p
|
161.80p
|
157.60p
|
160.80p
|
11,058,612
|
|
10/09/2024
|
158.75p
|
161.40p
|
158.30p
|
160.80p
|
8,386,749
|
|
09/09/2024
|
159.70p
|
160.43p
|
158.05p
|
159.20p
|
9,442,840
|
|
06/09/2024
|
159.15p
|
160.55p
|
156.63p
|
158.70p
|
8,907,054
|
|
05/09/2024
|
156.00p
|
160.15p
|
156.00p
|
159.50p
|
15,684,192
|
|
04/09/2024
|
158.70p
|
159.30p
|
156.25p
|
156.85p
|
29,226,559
|
|
03/09/2024
|
162.15p
|
163.00p
|
160.10p
|
161.05p
|
11,701,709
|
|
02/09/2024
|
161.35p
|
162.55p
|
160.35p
|
162.55p
|
4,986,992
|
|
30/08/2024
|
159.95p
|
161.35p
|
159.50p
|
161.05p
|
15,779,048
|
|
29/08/2024
|
160.00p
|
161.75p
|
159.50p
|
159.75p
|
4,532,995
|
|
28/08/2024
|
161.80p
|
162.00p
|
159.85p
|
159.85p
|
8,032,431
|
|
27/08/2024
|
165.60p
|
166.10p
|
159.80p
|
160.75p
|
7,840,496
|
|
26/08/2024
|
165.45p
|
166.05p
|
164.00p
|
164.20p
|
26,893,362
|
|
23/08/2024
|
165.45p
|
166.05p
|
164.00p
|
164.20p
|
26,893,362
|
|
22/08/2024
|
165.45p
|
166.05p
|
164.00p
|
164.20p
|
26,893,362
|