Taylor Wimpey
(TW.)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
164.75p
|
165.75p
|
163.65p
|
165.65p
|
7,974,927
|
|
20/08/2024
|
163.95p
|
165.55p
|
162.05p
|
165.55p
|
9,995,676
|
|
19/08/2024
|
160.90p
|
163.15p
|
159.40p
|
161.55p
|
2,889,549
|
|
16/08/2024
|
163.50p
|
164.00p
|
160.50p
|
161.55p
|
7,894,425
|
|
15/08/2024
|
164.00p
|
164.70p
|
162.15p
|
163.50p
|
16,239,058
|
|
14/08/2024
|
159.85p
|
164.35p
|
159.40p
|
164.25p
|
10,158,521
|
|
13/08/2024
|
158.50p
|
159.25p
|
157.25p
|
158.50p
|
9,066,213
|
|
12/08/2024
|
158.20p
|
159.15p
|
156.30p
|
158.00p
|
9,262,707
|
|
09/08/2024
|
153.85p
|
157.20p
|
153.60p
|
157.15p
|
9,544,426
|
|
08/08/2024
|
152.30p
|
154.15p
|
151.70p
|
153.70p
|
7,674,762
|
|
07/08/2024
|
153.65p
|
155.45p
|
153.20p
|
153.95p
|
8,882,494
|
|
06/08/2024
|
152.75p
|
153.05p
|
150.30p
|
152.00p
|
41,862,110
|
|
05/08/2024
|
151.00p
|
153.20p
|
148.25p
|
151.65p
|
17,163,946
|
|
02/08/2024
|
157.60p
|
160.05p
|
154.52p
|
154.60p
|
15,575,478
|
|
01/08/2024
|
159.85p
|
163.15p
|
157.82p
|
159.45p
|
14,420,296
|
|
31/07/2024
|
161.30p
|
163.30p
|
159.19p
|
159.35p
|
19,537,442
|
|
30/07/2024
|
159.30p
|
160.15p
|
158.55p
|
158.55p
|
16,764,250
|
|
29/07/2024
|
160.00p
|
161.35p
|
158.85p
|
159.65p
|
14,500,082
|
|
26/07/2024
|
156.70p
|
159.90p
|
156.20p
|
156.50p
|
20,589,895
|
|
25/07/2024
|
154.15p
|
156.50p
|
152.68p
|
156.50p
|
11,638,734
|
|
24/07/2024
|
154.65p
|
156.65p
|
154.05p
|
156.60p
|
12,353,817
|
|
23/07/2024
|
155.55p
|
156.20p
|
154.40p
|
156.00p
|
11,510,799
|
|
22/07/2024
|
156.90p
|
157.75p
|
155.50p
|
155.55p
|
11,876,399
|
|
19/07/2024
|
155.80p
|
157.70p
|
154.60p
|
156.05p
|
6,592,032
|
|
18/07/2024
|
157.05p
|
158.44p
|
155.00p
|
156.20p
|
8,708,211
|
|
17/07/2024
|
156.95p
|
157.70p
|
155.25p
|
155.95p
|
11,423,472
|
|
16/07/2024
|
155.60p
|
157.65p
|
154.65p
|
157.05p
|
5,297,562
|
|
15/07/2024
|
156.05p
|
158.05p
|
155.10p
|
156.70p
|
24,852,079
|
|
12/07/2024
|
155.30p
|
157.40p
|
153.55p
|
157.05p
|
18,738,521
|
|
11/07/2024
|
152.55p
|
154.75p
|
150.45p
|
154.50p
|
12,417,236
|
|
10/07/2024
|
151.35p
|
153.05p
|
148.90p
|
151.65p
|
7,395,212
|
|
09/07/2024
|
155.45p
|
155.60p
|
149.35p
|
150.70p
|
15,575,378
|
|
08/07/2024
|
153.05p
|
154.90p
|
147.90p
|
154.40p
|
12,684,866
|
|
05/07/2024
|
150.00p
|
155.60p
|
147.90p
|
153.00p
|
22,655,146
|
|
04/07/2024
|
148.30p
|
149.59p
|
148.00p
|
148.80p
|
6,029,229
|
|
03/07/2024
|
145.35p
|
147.85p
|
145.20p
|
147.50p
|
8,991,021
|
|
02/07/2024
|
143.05p
|
145.35p
|
142.10p
|
144.65p
|
16,423,132
|
|
01/07/2024
|
143.70p
|
146.05p
|
141.25p
|
143.80p
|
22,943,213
|
|
28/06/2024
|
142.80p
|
143.15p
|
141.50p
|
142.15p
|
9,526,585
|
|
27/06/2024
|
142.70p
|
143.65p
|
141.25p
|
141.80p
|
6,058,608
|
|
26/06/2024
|
144.50p
|
144.85p
|
141.65p
|
142.15p
|
11,992,499
|
|
25/06/2024
|
144.00p
|
144.40p
|
142.65p
|
143.70p
|
7,723,966
|
|
24/06/2024
|
144.00p
|
145.50p
|
142.70p
|
144.00p
|
8,032,110
|
|
21/06/2024
|
145.45p
|
145.64p
|
143.55p
|
144.00p
|
20,918,090
|
|
20/06/2024
|
143.95p
|
145.90p
|
142.85p
|
144.60p
|
12,020,419
|
|
19/06/2024
|
147.55p
|
148.10p
|
143.34p
|
143.75p
|
12,615,385
|
|
18/06/2024
|
150.40p
|
150.75p
|
147.40p
|
147.40p
|
11,154,361
|
|
17/06/2024
|
149.55p
|
151.35p
|
148.55p
|
148.65p
|
8,041,138
|
|
14/06/2024
|
150.10p
|
150.10p
|
146.44p
|
148.30p
|
9,975,353
|
|
13/06/2024
|
151.60p
|
152.15p
|
148.80p
|
149.60p
|
8,940,668
|
|
12/06/2024
|
149.30p
|
152.95p
|
147.35p
|
152.40p
|
17,459,193
|
|
11/06/2024
|
150.80p
|
152.40p
|
148.20p
|
148.25p
|
8,088,095
|
|
10/06/2024
|
148.10p
|
150.35p
|
147.20p
|
149.60p
|
8,977,215
|
|
07/06/2024
|
152.50p
|
153.40p
|
149.55p
|
149.65p
|
6,723,039
|
|
06/06/2024
|
151.40p
|
152.79p
|
150.25p
|
152.15p
|
8,997,974
|
|
05/06/2024
|
151.65p
|
153.00p
|
149.55p
|
151.30p
|
9,493,696
|
|
04/06/2024
|
148.45p
|
150.50p
|
147.55p
|
149.80p
|
6,745,707
|
|
03/06/2024
|
149.20p
|
150.05p
|
147.65p
|
148.75p
|
6,764,197
|
|
31/05/2024
|
145.95p
|
147.35p
|
145.10p
|
147.15p
|
38,560,227
|
|
30/05/2024
|
144.45p
|
147.35p
|
143.50p
|
146.20p
|
8,771,126
|
|
29/05/2024
|
146.40p
|
147.70p
|
144.75p
|
144.80p
|
16,927,413
|
|
28/05/2024
|
149.00p
|
150.30p
|
146.50p
|
146.70p
|
7,452,204
|
|
27/05/2024
|
146.15p
|
149.42p
|
145.40p
|
148.90p
|
6,249,797
|
|
24/05/2024
|
146.15p
|
149.42p
|
145.40p
|
148.90p
|
6,249,797
|
|
23/05/2024
|
145.25p
|
147.85p
|
144.15p
|
147.80p
|
9,411,509
|
|
22/05/2024
|
145.10p
|
147.85p
|
143.25p
|
145.05p
|
11,804,212
|
|
21/05/2024
|
147.95p
|
149.95p
|
146.20p
|
146.95p
|
6,734,611
|
|
20/05/2024
|
149.30p
|
150.75p
|
148.30p
|
149.05p
|
6,008,949
|
|
17/05/2024
|
148.05p
|
149.62p
|
147.05p
|
149.35p
|
8,781,071
|
|
16/05/2024
|
147.40p
|
148.90p
|
146.25p
|
148.90p
|
11,781,444
|
|
15/05/2024
|
143.45p
|
147.35p
|
142.10p
|
147.15p
|
16,643,868
|
|
14/05/2024
|
143.15p
|
144.10p
|
140.80p
|
143.00p
|
20,519,502
|
|
13/05/2024
|
144.30p
|
145.15p
|
142.90p
|
143.20p
|
17,390,415
|
|
10/05/2024
|
143.90p
|
145.63p
|
142.30p
|
144.30p
|
15,650,051
|
|
09/05/2024
|
140.80p
|
143.65p
|
139.60p
|
143.20p
|
13,448,146
|
|
08/05/2024
|
141.50p
|
141.69p
|
140.00p
|
140.80p
|
11,521,832
|
|
07/05/2024
|
141.30p
|
141.65p
|
139.57p
|
141.40p
|
17,307,371
|
|
06/05/2024
|
134.55p
|
139.20p
|
132.85p
|
139.20p
|
12,251,334
|
|
03/05/2024
|
134.55p
|
139.20p
|
132.85p
|
139.20p
|
12,251,327
|
|
02/05/2024
|
131.90p
|
134.00p
|
129.75p
|
133.70p
|
7,850,980
|
|
01/05/2024
|
132.25p
|
133.45p
|
130.25p
|
130.55p
|
33,754,234
|
|
30/04/2024
|
135.40p
|
136.35p
|
131.75p
|
131.90p
|
14,701,997
|
|
29/04/2024
|
134.50p
|
135.65p
|
133.90p
|
135.00p
|
5,963,200
|
|
26/04/2024
|
132.30p
|
135.12p
|
132.15p
|
134.30p
|
8,173,212
|
|
25/04/2024
|
131.05p
|
134.00p
|
130.50p
|
131.45p
|
8,205,836
|
|
24/04/2024
|
134.05p
|
134.13p
|
130.70p
|
131.40p
|
7,593,336
|
|
23/04/2024
|
133.45p
|
133.85p
|
132.20p
|
133.85p
|
8,806,919
|
|
22/04/2024
|
132.35p
|
134.05p
|
131.70p
|
132.20p
|
10,485,448
|
|
19/04/2024
|
130.60p
|
131.60p
|
129.60p
|
130.75p
|
7,964,140
|
|
18/04/2024
|
131.95p
|
132.45p
|
130.25p
|
131.90p
|
21,496,837
|
|
17/04/2024
|
131.35p
|
132.95p
|
130.75p
|
131.00p
|
11,205,982
|
|
16/04/2024
|
131.60p
|
132.60p
|
130.85p
|
131.85p
|
7,379,294
|
|
15/04/2024
|
135.00p
|
136.65p
|
133.70p
|
134.15p
|
6,782,455
|
|
12/04/2024
|
134.55p
|
136.35p
|
133.45p
|
134.60p
|
13,468,181
|
|
11/04/2024
|
129.60p
|
131.20p
|
129.42p
|
130.25p
|
17,535,099
|
|
10/04/2024
|
132.70p
|
134.10p
|
129.50p
|
129.90p
|
10,836,898
|
|
09/04/2024
|
132.45p
|
132.75p
|
131.15p
|
131.80p
|
9,133,310
|
|
08/04/2024
|
132.05p
|
133.70p
|
131.40p
|
133.35p
|
5,330,966
|
|
05/04/2024
|
132.30p
|
133.05p
|
131.50p
|
132.35p
|
6,808,610
|
|
04/04/2024
|
132.90p
|
134.65p
|
132.50p
|
134.10p
|
15,124,152
|
|
03/04/2024
|
132.60p
|
133.30p
|
131.25p
|
132.95p
|
8,268,381
|
|
02/04/2024
|
136.40p
|
136.85p
|
132.70p
|
132.85p
|
14,910,800
|
|
01/04/2024
|
137.25p
|
138.35p
|
136.20p
|
137.05p
|
10,852,701
|
|
29/03/2024
|
137.25p
|
138.35p
|
136.20p
|
137.05p
|
10,852,701
|
|
28/03/2024
|
137.25p
|
138.35p
|
136.20p
|
137.05p
|
10,852,701
|
|
27/03/2024
|
140.65p
|
141.20p
|
139.85p
|
140.25p
|
7,775,097
|
|
26/03/2024
|
139.25p
|
140.75p
|
137.90p
|
140.55p
|
16,630,769
|
|
25/03/2024
|
140.65p
|
141.00p
|
134.95p
|
139.40p
|
10,173,779
|
|
22/03/2024
|
142.35p
|
142.70p
|
135.78p
|
140.65p
|
7,939,535
|
|
21/03/2024
|
140.00p
|
142.25p
|
136.61p
|
142.25p
|
11,924,787
|
|
20/03/2024
|
137.40p
|
139.45p
|
136.70p
|
137.85p
|
9,201,787
|
|
19/03/2024
|
138.45p
|
138.70p
|
136.40p
|
137.05p
|
10,779,841
|