tiprankstipranks
Taylor Wimpey (GB:TW)
LSE:TW
UK Market

Taylor Wimpey (TW) Historical Prices

Compare
445 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
108.65
110.00
107.55
109.70
109.70
+1.53%
45,333,801
1.56
Mar 27, 2025
108.75
109.55
107.00
108.05
108.05
-0.31%
28,077,100
0.98
Mar 26, 2025
114.50
115.20
111.90
113.05
108.39
+3.39%
30,434,570
1.07
Mar 25, 2025
114.35
115.85
113.80
114.05
109.35
+4.57%
35,016,820
1.26
Mar 24, 2025
113.15
114.15
111.95
113.75
109.06
+5.32%
16,999,460
0.61
Mar 21, 2025
114.65
115.05
112.65
112.65
108.01
+1.95%
80,501,280
3.01
Mar 20, 2025
116.25
117.90
115.00
115.25
110.50
+3.98%
13,972,050
0.52
Mar 19, 2025
114.85
116.45
114.15
115.60
110.83
+4.84%
16,878,830
0.62
Mar 18, 2025
113.20
116.25
113.05
115.00
110.26
+5.91%
52,490,650
1.98
Mar 17, 2025
112.65
114.25
112.60
113.25
108.58
+4.71%
12,219,550
0.46
Mar 14, 2025
111.25
114.00
110.90
112.80
108.15
+5.99%
11,734,120
0.44
Mar 13, 2025
112.00
112.00
109.91
111.00
106.42
+2.91%
18,063,290
0.68
Mar 12, 2025
112.75
114.80
111.25
112.50
107.86
+3.66%
15,409,400
0.59
Mar 11, 2025
113.70
117.00
113.10
113.20
108.53
+4.95%
21,323,490
0.81
Mar 10, 2025
115.00
115.70
112.50
112.50
107.86
+2.88%
28,876,510
1.11
Mar 07, 2025
110.00
114.50
109.15
114.05
109.35
+7.94%
26,256,030
1.02
Mar 06, 2025
111.25
112.75
108.23
110.20
105.66
+3.04%
47,000,270
1.85
Mar 05, 2025
111.65
114.02
111.35
111.55
106.95
+4.16%
58,831,460
2.38
Mar 04, 2025
110.45
112.25
110.05
111.70
107.10
+4.39%
37,707,610
1.55
Mar 03, 2025
112.80
113.67
110.80
111.60
107.00
+2.69%
82,566,650
3.56
Feb 28, 2025
109.80
115.25
109.70
113.35
108.68
+5.60%
345,640,700
19.41
Feb 27, 2025
116.15
116.15
110.80
111.95
107.34
+1.89%
40,303,720
2.24
Feb 26, 2025
113.30
115.40
113.05
114.60
109.88
+5.59%
26,805,770
1.49
Feb 25, 2025
113.45
115.15
113.15
113.20
108.53
+3.21%
35,495,000
1.92
Feb 24, 2025
114.95
116.40
113.50
114.40
109.68
+4.35%
10,041,930
0.54
Feb 21, 2025
114.60
115.75
113.91
114.35
109.64
+3.67%
28,808,650
1.58
Feb 20, 2025
113.60
115.20
113.19
115.05
110.31
+5.77%
12,248,630
0.67
Feb 19, 2025
114.00
114.49
112.10
113.45
108.77
+2.89%
18,407,100
1.01
Feb 18, 2025
115.25
116.25
114.05
115.00
110.26
+3.80%
11,057,880
0.60
Feb 17, 2025
115.75
117.25
114.40
115.55
110.79
+3.18%
14,007,430
0.76
Feb 14, 2025
118.45
119.40
116.65
116.80
111.98
+3.24%
17,894,260
0.98
Feb 13, 2025
116.70
118.00
115.30
118.00
113.14
+6.74%
13,315,410
0.73
Feb 12, 2025
115.50
119.35
114.00
115.30
110.55
+2.74%
26,142,120
1.44
Feb 11, 2025
117.85
118.00
116.10
117.05
112.22
+2.33%
15,531,770
0.86
Feb 10, 2025
116.45
119.65
116.25
119.30
114.38
+6.81%
16,456,830
0.91
Feb 07, 2025
119.90
121.25
116.20
116.50
111.70
+1.34%
24,944,950
1.39
Feb 06, 2025
120.90
124.60
119.90
119.90
114.96
+4.04%
21,988,250
1.22
Feb 05, 2025
117.25
120.75
117.00
120.20
115.24
+6.56%
9,737,201
0.54
Feb 04, 2025
118.60
119.95
117.20
117.65
112.80
+3.07%
8,765,569
0.49
Feb 03, 2025
117.95
119.95
116.75
119.05
114.14
+3.26%
16,072,750
0.89
Jan 31, 2025
120.70
121.35
119.13
120.25
115.29
+3.70%
13,476,210
0.74
Jan 30, 2025
118.70
121.35
117.60
120.95
115.96
+6.28%
18,402,000
1.01
Jan 29, 2025
120.95
121.65
118.70
118.70
113.81
+2.87%
14,424,680
0.79
Jan 28, 2025
118.05
121.17
117.35
120.35
115.39
+6.24%
15,452,510
0.86
Jan 27, 2025
115.60
118.85
115.35
118.15
113.28
+5.73%
10,354,540
0.57
Jan 24, 2025
118.20
119.90
115.00
116.55
111.74
+2.50%
28,140,820
1.57
Jan 23, 2025
115.00
118.75
114.70
118.60
113.71
+7.61%
32,598,950
1.85
Jan 22, 2025
116.40
117.00
114.45
114.95
110.21
+3.31%
17,172,750
0.98
Jan 21, 2025
115.80
116.05
114.45
116.05
111.27
+4.43%
16,605,160
0.95
Jan 20, 2025
114.65
116.30
112.80
115.90
111.12
+5.81%
12,983,340
0.75
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis