Taylor Wimpey Plc (TW.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.05 | -3.0868902439 | 131.2 | 132.25 | 126.35 | 15123060 | 129.77259669 | DE |
| 4 | -29.95 | -19.064290261 | 157.1 | 161.6 | 126.35 | 15290119 | 141.06239886 | DE |
| 12 | -32.85 | -20.53125 | 160 | 169.15 | 126.35 | 13986684 | 154.48240646 | DE |
| 26 | -20.8 | -14.0588036499 | 147.95 | 169.15 | 126.35 | 13200492 | 153.684626 | DE |
| 52 | 0.7 | 0.553578489522 | 126.45 | 169.15 | 125.5 | 13445577 | 146.52750559 | DE |
| 156 | -29.95 | -19.064290261 | 157.1 | 179.7 | 80.8 | 15660463 | 128.98063429 | DE |
| 260 | -43.9 | -25.6650102309 | 171.05 | 237.6 | 80.8 | 16090817 | 140.06897684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730223000 | 156 | -2 | -1.27 | 158.44999 | 158.44999 | 155.44999 | 11166823 |
| 1730136600 | 158 | 3.1 | 2.00 | 155.05 | 158 | 154.75 | 7312035 |
| 1729873800 | 154.9 | -0.9 | -0.58 | 155.25 | 156.5 | 154.75 | 8427089 |
| 1729787400 | 155.8 | -1.7 | -1.08 | 157.1 | 157.3 | 154.3 | 18483855 |
| 1729701000 | 157.5 | -0.1 | -0.06 | 157.19999 | 159.9 | 157 | 13842877 |
| 1729614600 | 157.6 | -2.75 | -1.71 | 158.85 | 160.69999 | 157.6 | 13906089 |
| 1729528200 | 160.35 | -2.6 | -1.60 | 162.85 | 164.15 | 160.35 | 10803143 |
| 1729269000 | 162.94999 | -3.1 | -1.87 | 164.6 | 164.85 | 161.5 | 8722289 |
| 1729182600 | 166.05 | 0.35 | 0.21 | 165.5 | 166.8 | 163.4 | 18885430 |
| 1729096200 | 165.69999 | 5.55 | 3.47 | 162.35 | 166.85 | 162.1 | 21777376 |
| 1729009800 | 160.15 | 3.4 | 2.17 | 158.35 | 160.9 | 158 | 21762552 |
| 1728923400 | 156.75 | 1.5 | 0.97 | 155.35 | 157 | 154.4 | 9286818 |
| 1728664200 | 155.25 | 3.3 | 2.17 | 152.75 | 155.25 | 152.4 | 14785587 |
| 1728577800 | 151.94999 | -7.9 | -4.94 | 154.6 | 155.69999 | 151.15 | 23179781 |
| 1728491400 | 159.85 | -0.75 | -0.47 | 161.5 | 161.8 | 159.75 | 25836070 |
| 1728405000 | 160.6 | -1.8 | -1.11 | 160.94999 | 160.94999 | 156.94999 | 16166489 |
| 1728318600 | 162.4 | -3.4 | -2.05 | 166.25 | 166.5 | 162.35 | 12319491 |
| 1728059400 | 165.8 | 0.6 | 0.36 | 165.44999 | 168.15 | 165.44999 | 10940754 |
| 1727973000 | 165.19999 | 2.1 | 1.29 | 163.19999 | 167.35 | 163.19999 | 11612026 |
| 1727886600 | 163.1 | -1.5 | -0.91 | 164.4 | 164.9 | 161.8 | 11579376 |
| 1727800200 | 164.6 | 0.3 | 0.18 | 164.85 | 165.94999 | 163.44999 | 8835135 |
| 1727713800 | 164.3 | -1.2 | -0.73 | 165 | 165.5 | 163.6 | 8301473 |
| 1727454600 | 165.5 | 1.3 | 0.79 | 163.8 | 166.1 | 163.65 | 9412557 |
| 1727368200 | 164.19999 | 1.3 | 0.80 | 164.85 | 165.25 | 163.6 | 7822337 |
| 1727281800 | 162.9 | -2.45 | -1.48 | 164.69999 | 165 | 162.4 | 8498668 |
| 1727195400 | 165.35 | -1.7 | -1.02 | 168.25 | 168.25 | 164.44999 | 8099539 |
| 1727109000 | 167.05 | 1.5 | 0.91 | 164.55 | 167.1 | 164.19999 | 8738417 |
| 1726849800 | 165.55 | -3.3 | -1.95 | 168.2 | 169.15 | 165.55 | 23982153 |
| 1726763400 | 168.85 | 2.6 | 1.56 | 167.8 | 168.85 | 166.65 | 17543470 |
| 1726677000 | 166.25 | -0.65 | -0.39 | 166.69999 | 166.85 | 164.9 | 28845847 |
| 1726590600 | 166.9 | 1.35 | 0.82 | 166.8 | 168.95 | 166.65 | 16047305 |
| 1726504200 | 165.55 | 0.2 | 0.12 | 165.05 | 166.05 | 164.44999 | 8346145 |
| 1726245000 | 165.35 | 1.4 | 0.85 | 164.44999 | 165.85 | 163.44999 | 9940126 |
| 1726158600 | 163.94999 | 3.55 | 2.21 | 162.75 | 163.94999 | 162.19999 | 9737232 |
| 1726072200 | 160.4 | -0.4 | -0.25 | 161.55 | 161.55 | 157.6 | 11058601 |
| 1725985800 | 160.8 | 1.6 | 1.01 | 158.75 | 161.4 | 158.44999 | 8386725 |
| 1725899400 | 159.19999 | 0.5 | 0.32 | 159.69999 | 160.4 | 158.05 | 9442801 |
| 1725640200 | 158.69999 | -0.8 | -0.50 | 159.15 | 160.55 | 156.69999 | 8906974 |
| 1725553800 | 159.5 | 2.65 | 1.69 | 156 | 160.15 | 156 | 15684177 |
| 1725467400 | 156.85 | -4.2 | -2.61 | 158.69999 | 159.25 | 156.25 | 29526537 |
| 1725381000 | 161.05 | -1.5 | -0.92 | 162.15 | 163 | 160.15 | 11701690 |
| 1725294600 | 162.55 | 1.5 | 0.93 | 161.35 | 162.55 | 160.35 | 4986964 |
| 1725035400 | 161.05 | 1.3 | 0.81 | 159.94999 | 161.35 | 159.65 | 15779019 |
| 1724949000 | 159.75 | -0.1 | -0.06 | 160 | 161.69999 | 159.75 | 4532982 |
| 1724862600 | 159.85 | -0.9 | -0.56 | 161.8 | 161.85 | 159.85 | 8032392 |
| 1724776200 | 160.75 | -5.1 | -3.08 | 165.6 | 165.65 | 159.85 | 7846186 |
| 1724430600 | 165.85 | 1.65 | 1.00 | 164.85 | 166.4 | 164.05 | 5853869 |
| 1724344200 | 164.19999 | -1.45 | -0.88 | 165.44999 | 165.94999 | 164 | 27693320 |
| 1724257800 | 165.65 | 0.1 | 0.06 | 164.75 | 165.75 | 163.75 | 7983901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
