Taylor Wimpey Plc (TW.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.9 | 5.13043478261 | 115 | 121.45 | 114.75 | 22771619 | 118.30328631 | DE |
| 4 | -2.4 | -1.94647201946 | 123.3 | 123.35 | 106.8 | 22822379 | 114.28837739 | DE |
| 12 | -18.5 | -13.2711621234 | 139.4 | 142.35 | 106.8 | 18039308 | 122.50582871 | DE |
| 26 | -38.4 | -24.1054613936 | 159.3 | 169.15 | 106.8 | 15581548 | 140.18812579 | DE |
| 52 | -26.3 | -17.8668478261 | 147.2 | 169.15 | 106.8 | 14488444 | 141.48310393 | DE |
| 156 | -29.3 | -19.5073235686 | 150.2 | 169.15 | 80.8 | 15696804 | 126.12611308 | DE |
| 260 | -93.1 | -43.5046728972 | 214 | 237.6 | 80.8 | 16236300 | 137.34888105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 118.7 | -1.65 | -1.37 | 120.95 | 121.45 | 118.7 | 15230290 |
| 1738085400 | 120.35 | 2.2 | 1.86 | 118.05 | 121.1 | 117.6 | 15452548 |
| 1737999000 | 118.15 | 1.6 | 1.37 | 115.6 | 118.85 | 115.6 | 10354445 |
| 1737739800 | 116.55 | -2.05 | -1.73 | 118.2 | 119.75 | 115.05 | 28140850 |
| 1737653400 | 118.6 | 3.65 | 3.18 | 115 | 118.75 | 114.75 | 44679961 |
| 1737567000 | 114.95 | -1.1 | -0.95 | 116.4 | 116.9 | 114.45 | 17172147 |
| 1737480600 | 116.05 | 0.15 | 0.13 | 115.8 | 116.05 | 114.55 | 16605098 |
| 1737394200 | 115.9 | 1.65 | 1.44 | 114.65 | 116.3 | 112.8 | 12983287 |
| 1737135000 | 114.25 | 3.2 | 2.88 | 112 | 114.6 | 112 | 28755695 |
| 1737048600 | 111.05 | -3.3 | -2.89 | 114.5 | 114.5 | 108 | 39466485 |
| 1736962200 | 114.35 | 5.25 | 4.81 | 111.6 | 115.2 | 111.6 | 38244241 |
| 1736875800 | 109.1 | 0.75 | 0.69 | 111.4 | 112.9 | 109 | 31247792 |
| 1736789400 | 108.35 | -1 | -0.91 | 109.3 | 111.2 | 107.8 | 26900694 |
| 1736530200 | 109.35 | -2.2 | -1.97 | 111.5 | 113.5 | 109 | 16134640 |
| 1736443800 | 111.55 | 1.3 | 1.18 | 108.95 | 111.7 | 106.8 | 36470558 |
| 1736357400 | 110.25 | -4.35 | -3.80 | 114.3 | 114.3 | 109.8 | 25149266 |
| 1736271000 | 114.6 | -5.35 | -4.46 | 118.8 | 119 | 114.35 | 17929605 |
| 1736184600 | 119.95 | 1.1 | 0.93 | 119 | 120.85 | 118.45 | 13961078 |
| 1735925400 | 118.85 | -3.4 | -2.78 | 121.95 | 122.1 | 118.85 | 13377387 |
| 1735839000 | 122.25 | 0.15 | 0.12 | 123.3 | 123.35 | 121.75 | 8191510 |
| 1735666200 | 122.1 | 1.4 | 1.16 | 120.8 | 122.65 | 120.65 | 3322449 |
| 1735579800 | 120.7 | 0.1 | 0.08 | 120 | 121.7 | 119.75 | 4756954 |
| 1735320600 | 120.6 | -0.9 | -0.74 | 121.35 | 121.45 | 120.2 | 5756529 |
| 1735061400 | 121.5 | -0.6 | -0.49 | 120.3 | 122 | 120.05 | 9156104 |
| 1734975000 | 122.1 | -0.05 | -0.04 | 121.45 | 122.25 | 121 | 4666072 |
| 1734715800 | 122.15 | 0.45 | 0.37 | 121.3 | 122.75 | 120.75 | 17607239 |
| 1734629400 | 121.7 | -3.3 | -2.64 | 122.9 | 124.15 | 121.5 | 7953115 |
| 1734543000 | 125 | 0.35 | 0.28 | 125 | 125.75 | 124.7 | 24424747 |
| 1734456600 | 124.65 | 0.5 | 0.40 | 123.6 | 125.05 | 122.8 | 32293763 |
| 1734370200 | 124.15 | -0.2 | -0.16 | 123.9 | 124.25 | 121.4 | 15332655 |
| 1734111000 | 124.35 | -1.5 | -1.19 | 125.7 | 126.3 | 124.1 | 13033700 |
| 1734024600 | 125.85 | -0.65 | -0.51 | 126.4 | 127 | 125.35 | 12027570 |
| 1733938200 | 126.5 | -0.8 | -0.63 | 126.45 | 128.05 | 126.2 | 15792324 |
| 1733851800 | 127.3 | -0.8 | -0.62 | 127.85 | 128.3 | 126.35 | 7745310 |
| 1733765400 | 128.1 | -0.2 | -0.16 | 129.1 | 129.15 | 127.1 | 13386101 |
| 1733506200 | 128.3 | 0.3 | 0.23 | 128 | 129.25 | 127.65 | 15298405 |
| 1733419800 | 128 | -1.4 | -1.08 | 128.44999 | 128.55 | 126.45 | 13529980 |
| 1733333400 | 129.4 | 1.5 | 1.17 | 127.45 | 130.4 | 127.35 | 19351485 |
| 1733247000 | 127.9 | -1.25 | -0.97 | 128.8 | 130.15 | 127.8 | 16426674 |
| 1733160600 | 129.15 | -1.85 | -1.41 | 130.8 | 130.9 | 127.65 | 24651829 |
| 1732901400 | 131 | 1.25 | 0.96 | 129.25 | 131 | 129.05 | 9560633 |
| 1732815000 | 129.75 | -1.05 | -0.80 | 131.4 | 131.6 | 129.19999 | 5208737 |
| 1732728600 | 130.8 | 0.95 | 0.73 | 130.1 | 131.8 | 129.3 | 21144683 |
| 1732642200 | 129.85 | -1.1 | -0.84 | 130.35 | 131.75 | 129.55 | 29238358 |
| 1732555800 | 130.94999 | 1.3 | 1.00 | 130.35 | 132.4 | 129.55 | 56958744 |
| 1732296600 | 129.65 | 2.5 | 1.97 | 127.95 | 130.55 | 127.75 | 11648495 |
| 1732210200 | 127.15 | 0.05 | 0.04 | 128.1 | 128.1 | 126.55 | 12986921 |
| 1732123800 | 127.1 | -2.9 | -2.23 | 129.25 | 129.55 | 126.35 | 17523509 |
| 1732037400 | 130 | 0.85 | 0.66 | 129.44999 | 130.75 | 128.25 | 12493217 |
| 1731951000 | 129.15 | -2.45 | -1.86 | 131.19999 | 131.19999 | 128.69999 | 17940736 |
| 1731691800 | 131.6 | -0.35 | -0.27 | 131.15 | 131.75 | 130.5 | 14457583 |
| 1731605400 | 131.94999 | 0.5 | 0.38 | 131.19999 | 132.25 | 129.94999 | 13200256 |
| 1731519000 | 131.44999 | -2.85 | -2.12 | 134 | 134.55 | 130.75 | 14669701 |
| 1731432600 | 134.3 | -3.25 | -2.36 | 136.9 | 137.65 | 134 | 20084990 |
| 1731346200 | 137.55 | 0 | 0.00 | 138.4 | 139.5 | 137.3 | 8387978 |
| 1731087000 | 137.55 | -2.35 | -1.68 | 139.44999 | 139.8 | 137.25 | 16003864 |
| 1731000600 | 139.9 | 0.25 | 0.18 | 139.4 | 142.35 | 138.55 | 20162385 |
| 1730914200 | 139.65 | -5.95 | -4.09 | 147 | 147 | 139.65 | 23128198 |
| 1730827800 | 145.6 | -0.55 | -0.38 | 146.19999 | 147.44999 | 145.35 | 12448364 |
| 1730741400 | 146.15 | -1.25 | -0.85 | 146.75 | 148.8 | 146.15 | 10383799 |
| 1730482200 | 147.4 | 1.1 | 0.75 | 146.65 | 149.15 | 145.55 | 11285620 |
| 1730395800 | 146.3 | -10.5 | -6.70 | 154.6 | 155.15 | 143.5 | 33089264 |
| 1730309400 | 156.8 | 0.8 | 0.51 | 155.4 | 161.6 | 155.35 | 15153113 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
